MXR.AX - Maximus Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.06700.07700.06700.07600.076058,460
Oct 17, 20190.06300.06500.06200.06500.065042,362
Oct 16, 20190.06300.06300.06300.06300.0630116,829
Oct 15, 20190.06500.06500.06500.06500.06508,696
Oct 14, 20190.06600.06600.06500.06500.0650100,000
Oct 11, 20190.06200.06400.06200.06400.064025,131
Oct 10, 20190.06100.06100.06000.06000.0600238,870
Oct 09, 20190.06800.06800.06700.06700.067059,045
Oct 08, 20190.06700.06700.06700.06700.06701,305
Oct 07, 20190.06500.06500.06500.06500.0650-
Oct 04, 20190.06500.06500.06500.06500.0650-
Oct 03, 20190.06500.06500.06500.06500.0650-
Oct 02, 20190.06500.06500.06500.06500.065040,000
Oct 01, 20190.07300.07300.06500.06500.0650161,522
Sep 30, 20190.08000.08000.08000.08000.0800-
Sep 27, 20190.08100.08100.08000.08000.080049,813
Sep 26, 20190.08200.08300.07500.08000.0800387,346
Sep 25, 20190.07000.08100.07000.08100.0810656,825
Sep 24, 20190.06400.06600.06400.06600.066011,488
Sep 23, 20190.06300.06300.06200.06200.062016,027
Sep 20, 20190.06200.06300.06200.06300.06308,723
Sep 19, 20190.06400.06400.06400.06400.0640-
Sep 18, 20190.06400.06400.06400.06400.064023,077
Sep 17, 20190.06500.06500.06500.06500.06509,864
Sep 16, 20190.06500.06500.06500.06500.06502,609
Sep 13, 20190.06500.06500.06500.06500.0650-
Sep 12, 20190.06500.06500.06500.06500.0650-
Sep 11, 20190.06500.06600.06300.06500.0650551,567
Sep 10, 20190.06100.06100.06100.06100.06108,696
Sep 09, 20190.05900.05900.05900.05900.0590-
Sep 06, 20190.05900.05900.05900.05900.0590-
Sep 05, 20190.05900.05900.05900.05900.0590-
Sep 04, 20190.05900.05900.05900.05900.0590-
Sep 03, 2019------
Sep 02, 20190.05900.05900.05900.05900.0590-
Aug 30, 20190.05900.05900.05900.05900.0590-
Aug 29, 20190.05900.05900.05900.05900.0590479
Aug 28, 20190.05900.05900.05900.05900.05903,132
Aug 27, 20190.05900.05900.05900.05900.05905,216
Aug 26, 20190.05600.05900.05500.05800.0580101,425
Aug 23, 20190.05800.05800.05800.05800.0580-
Aug 22, 20190.06400.06400.05800.05800.058017,058
Aug 21, 20190.06400.06400.05900.06400.064076,920
Aug 20, 20190.06500.06500.06500.06500.0650-
Aug 19, 20190.06500.06500.06500.06500.0650-
Aug 16, 20190.06500.06500.06500.06500.06506,749
Aug 15, 20190.06200.06200.06200.06200.0620-
Aug 14, 20190.06200.06200.06200.06200.062017,392
Aug 13, 20190.06200.06200.06200.06200.0620-
Aug 12, 20190.06100.06300.06100.06200.062010,447
Aug 09, 20190.06000.06000.06000.06000.0600-
Aug 08, 20190.06100.06100.06000.06000.060011,696
Aug 07, 20190.06500.06500.06500.06500.065012,293
Aug 06, 20190.05900.05900.05800.05800.05808,213
Aug 05, 20190.06100.06100.06100.06100.0610-
Aug 02, 20190.05800.06100.05800.06100.061012,088
Aug 01, 20190.06100.06100.06100.06100.0610-
Jul 31, 20190.06100.06100.06100.06100.0610-
Jul 30, 20190.06100.06100.06100.06100.0610-
Jul 29, 20190.06100.06100.06100.06100.0610-
Jul 26, 20190.06100.06100.06100.06100.061010,150
Jul 25, 20190.06200.06200.06200.06200.0620-
Jul 24, 20190.06200.06200.06200.06200.062022,104
Jul 23, 20190.06200.06200.06200.06200.062010,235
Jul 22, 20190.06200.06200.06200.06200.062026,756
Jul 19, 20190.06500.06500.06500.06500.0650-
Jul 18, 20190.06500.06500.06500.06500.0650-
Jul 17, 20190.06500.06500.06500.06500.065016,025
Jul 16, 20190.06500.06500.06500.06500.06502,436
Jul 15, 20190.06500.06500.06500.06500.0650-
Jul 12, 20190.06500.06500.06500.06500.0650-
Jul 11, 20190.06500.06500.06500.06500.0650-
Jul 10, 20190.06500.06500.06500.06500.065020,000
Jul 09, 20190.06750.06750.06750.06750.0675-
Jul 08, 20190.06750.06750.06750.06750.0675-
Jul 05, 20190.06750.06750.06750.06750.0675-
Jul 04, 20190.06400.06750.06400.06750.067587,957
Jul 03, 20190.06400.06400.06400.06400.06406,087
Jul 02, 20190.06900.06900.06900.06900.0690-
Jul 01, 20190.06900.06900.06900.06900.0690-
Jun 28, 20190.06800.07200.06800.06900.0690334,774
Jun 27, 20190.06700.06800.06700.06800.068035,940
Jun 26, 20190.06600.06800.06500.06600.0660460,920
Jun 25, 20190.06400.06500.06400.06500.065028,985
Jun 24, 20190.06200.06300.06200.06300.063011,349
Jun 21, 20190.06200.06200.06200.06200.062010,957
Jun 20, 20190.06100.06600.06100.06600.066027,028
Jun 19, 20190.06400.06400.06400.06400.064050,000
Jun 18, 20190.06400.06400.06400.06400.06405,218
Jun 17, 20190.06400.06700.06300.06400.0640112,233
Jun 14, 20190.06400.06500.06400.06400.064050,774
Jun 13, 20190.06500.06500.06500.06500.065071,526
Jun 12, 20190.06800.06800.06400.06500.0650184,929
Jun 11, 20190.06400.06400.06300.06400.064065,355
Jun 07, 20190.06900.06900.06800.06800.0680101,594
Jun 06, 20190.07000.07000.06800.06800.06804,076
Jun 05, 20190.06200.07000.06200.07000.0700774,587
Jun 04, 20190.06200.06200.06200.06200.06205,236
Jun 03, 20190.06400.06400.06200.06200.062030,740
May 31, 20190.06200.06400.06200.06400.064042,435
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...