Metals Acquisition Limited (MAC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 20.39 | 20.39 | 19.55 | 19.75 | 19.75 | 7,696 |
| 09 May 2024 | 19.34 | 19.66 | 19.10 | 19.60 | 19.60 | 7,854 |
| 08 May 2024 | 19.00 | 19.70 | 19.00 | 19.28 | 19.28 | 1,935 |
| 07 May 2024 | 19.50 | 19.50 | 18.90 | 19.05 | 19.05 | 136,130 |
| 06 May 2024 | 19.83 | 19.83 | 19.31 | 19.45 | 19.45 | 37,386 |
| 03 May 2024 | 20.20 | 20.21 | 19.00 | 19.87 | 19.87 | 34,140 |
| 02 May 2024 | 21.98 | 21.98 | 20.00 | 20.04 | 20.04 | 14,560 |
| 01 May 2024 | 20.65 | 21.00 | 20.29 | 20.69 | 20.69 | 9,244 |
| 30 Apr 2024 | 20.80 | 20.87 | 20.08 | 20.60 | 20.60 | 650,226 |
| 29 Apr 2024 | 20.96 | 21.30 | 20.90 | 21.00 | 21.00 | 44,652 |
| 26 Apr 2024 | 20.60 | 21.30 | 20.55 | 20.95 | 20.95 | 114,487 |
| 24 Apr 2024 | 20.49 | 20.60 | 19.60 | 20.35 | 20.35 | 37,499 |
| 23 Apr 2024 | 20.78 | 21.00 | 20.38 | 20.38 | 20.38 | 87,139 |
| 22 Apr 2024 | 20.92 | 20.93 | 20.48 | 20.78 | 20.78 | 239,534 |
| 19 Apr 2024 | 20.84 | 21.43 | 20.63 | 20.63 | 20.63 | 167,309 |
| 18 Apr 2024 | 20.60 | 20.74 | 20.40 | 20.64 | 20.64 | 72,058 |
| 17 Apr 2024 | 21.40 | 21.40 | 20.65 | 20.80 | 20.80 | 51,463 |
| 16 Apr 2024 | 21.80 | 21.80 | 21.21 | 21.38 | 21.38 | 102,625 |
| 15 Apr 2024 | 21.22 | 22.00 | 21.00 | 21.80 | 21.80 | 59,495 |
| 12 Apr 2024 | 21.45 | 21.77 | 21.00 | 21.00 | 21.00 | 79,372 |
| 11 Apr 2024 | 21.50 | 21.54 | 20.81 | 21.10 | 21.10 | 194,662 |
| 10 Apr 2024 | 20.60 | 21.00 | 20.60 | 20.72 | 20.72 | 176,768 |
| 09 Apr 2024 | 20.90 | 20.98 | 20.18 | 20.74 | 20.74 | 81,205 |
| 08 Apr 2024 | 20.40 | 21.04 | 20.40 | 20.95 | 20.95 | 254,129 |
| 05 Apr 2024 | 21.10 | 22.18 | 20.10 | 20.60 | 20.60 | 294,559 |
| 04 Apr 2024 | 20.56 | 21.44 | 20.56 | 21.06 | 21.06 | 336,789 |
| 03 Apr 2024 | 19.80 | 20.59 | 19.80 | 20.28 | 20.28 | 22,491 |
| 02 Apr 2024 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | 12,936 |
| 28 Mar 2024 | 19.90 | 20.10 | 19.85 | 20.00 | 20.00 | 102,219 |
| 27 Mar 2024 | 19.81 | 20.10 | 19.51 | 20.00 | 20.00 | 46,376 |
| 26 Mar 2024 | 20.60 | 20.60 | 19.41 | 20.10 | 20.10 | 48,092 |
| 25 Mar 2024 | 20.78 | 20.78 | 20.20 | 20.20 | 20.20 | 272,097 |
| 22 Mar 2024 | 20.60 | 20.77 | 20.60 | 20.68 | 20.68 | 213,663 |
| 21 Mar 2024 | 20.40 | 21.00 | 20.20 | 20.60 | 20.60 | 123,010 |
| 20 Mar 2024 | 20.75 | 20.90 | 20.41 | 20.69 | 20.69 | 8,544 |
| 19 Mar 2024 | 20.99 | 21.05 | 20.20 | 20.49 | 20.49 | 122,550 |
| 18 Mar 2024 | 21.06 | 21.10 | 20.24 | 20.87 | 20.87 | 100,951 |
| 15 Mar 2024 | 19.89 | 20.77 | 19.71 | 20.65 | 20.65 | 127,412 |
| 14 Mar 2024 | 19.70 | 20.00 | 19.55 | 19.70 | 19.70 | 404,140 |
| 13 Mar 2024 | 18.56 | 18.97 | 18.55 | 18.84 | 18.84 | 9,667 |
| 12 Mar 2024 | 18.70 | 18.77 | 18.40 | 18.50 | 18.50 | 15,957 |
| 11 Mar 2024 | 19.58 | 19.58 | 18.71 | 18.71 | 18.71 | 3,995 |
| 08 Mar 2024 | 20.00 | 20.00 | 19.58 | 19.65 | 19.65 | 110,304 |
| 07 Mar 2024 | 19.25 | 20.45 | 19.23 | 20.00 | 20.00 | 61,233 |
| 06 Mar 2024 | 18.90 | 19.20 | 18.85 | 19.10 | 19.10 | 246,578 |
| 05 Mar 2024 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 15,105 |
| 04 Mar 2024 | 19.00 | 19.00 | 18.25 | 18.87 | 18.87 | 13,870 |
| 01 Mar 2024 | 18.95 | 19.13 | 18.81 | 19.00 | 19.00 | 228,188 |
| 29 Feb 2024 | 18.98 | 18.98 | 18.70 | 18.80 | 18.80 | 49,767 |
| 28 Feb 2024 | 19.20 | 19.20 | 18.70 | 18.80 | 18.80 | 108,104 |
| 27 Feb 2024 | 18.99 | 18.99 | 18.50 | 18.80 | 18.80 | 124,327 |
| 26 Feb 2024 | 18.88 | 19.15 | 18.85 | 18.96 | 18.96 | 102,068 |
| 23 Feb 2024 | 19.10 | 19.18 | 18.89 | 18.90 | 18.90 | 28,046 |
| 22 Feb 2024 | 18.70 | 19.10 | 18.70 | 19.00 | 19.00 | 199,127 |
| 21 Feb 2024 | 19.01 | 19.01 | 18.51 | 18.80 | 18.80 | 318,602 |
| 20 Feb 2024 | 18.00 | 19.13 | 18.00 | 19.00 | 19.00 | 1,060,327 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.