Australia markets closed

Mandrake Resources Limited (MAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0330-0.0010 (-2.94%)
At close: 04:10PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.03400.03400.03400.03400.0340-
22 Apr 20240.03400.03400.03300.03400.0340413,709
19 Apr 20240.03400.03400.03400.03400.0340187,192
18 Apr 20240.03500.03500.03500.03500.035010,000
17 Apr 20240.03500.03500.03400.03400.0340644,998
16 Apr 20240.03600.03600.03400.03400.0340456,172
15 Apr 20240.03400.03400.03400.03400.0340100,000
12 Apr 20240.03600.03600.03600.03600.03603,000
11 Apr 20240.03500.03600.03500.03500.0350833,742
10 Apr 20240.03500.03500.03400.03400.03401,043,230
09 Apr 20240.03500.03600.03500.03500.0350338,270
08 Apr 20240.03500.03500.03500.03500.0350468,126
05 Apr 20240.03600.03600.03500.03500.0350714,237
04 Apr 20240.03500.03700.03500.03600.0360138,609
03 Apr 20240.03700.03700.03500.03500.03501,058,424
02 Apr 20240.03700.03700.03700.03700.037010,250
28 Mar 20240.03700.03800.03700.03800.0380219,913
27 Mar 20240.03700.03700.03600.03600.0360527,655
26 Mar 20240.03800.03800.03700.03700.03702,009,062
25 Mar 20240.03800.03800.03600.03600.03601,113,232
22 Mar 20240.03800.03800.03800.03800.0380296,356
21 Mar 20240.03700.03700.03600.03700.0370406,360
20 Mar 20240.03700.03700.03700.03700.0370381,103
19 Mar 20240.03900.03900.03700.03700.03701,097,520
18 Mar 20240.03800.03800.03800.03800.0380146,000
15 Mar 20240.03900.03900.03850.03850.0385441,025
14 Mar 20240.04100.04100.03800.03850.03851,706,218
13 Mar 20240.04000.04200.04000.04000.04006,196,772
12 Mar 20240.03800.03800.03800.03800.0380401,480
11 Mar 20240.03900.04000.03800.03800.03801,190,952
08 Mar 20240.03800.03800.03800.03800.0380992,895
07 Mar 20240.04000.04000.03800.03900.03901,067,701
06 Mar 20240.03800.03900.03800.03800.0380818,513
05 Mar 20240.03900.03900.03800.03800.03801,135,118
04 Mar 20240.04000.04000.03900.03900.0390404,755
01 Mar 20240.04000.04000.03900.04000.0400221,680
29 Feb 20240.04000.04000.03900.03900.0390929,100
28 Feb 20240.04000.04000.03700.03800.0380985,737
27 Feb 20240.04000.04100.03900.03900.03901,139,699
26 Feb 20240.03700.04000.03700.04000.04001,825,227
23 Feb 20240.03700.03700.03600.03700.0370602,932
22 Feb 20240.03900.03900.03700.03700.0370813,082
21 Feb 20240.03900.03900.03800.03800.0380793,323
20 Feb 20240.03850.03900.03850.03900.0390364,844
19 Feb 20240.04000.04000.03900.04000.04001,006,449
16 Feb 20240.03900.03900.03900.03900.0390197,189
15 Feb 20240.03900.03900.03900.03900.0390530,045
14 Feb 20240.04000.04000.03900.04000.0400750,788
13 Feb 20240.04000.04000.04000.04000.0400587,605
12 Feb 20240.04100.04100.04000.04000.0400630,904
09 Feb 20240.04300.04300.04100.04100.04101,344,508
08 Feb 20240.04000.04100.04000.04100.0410148,396
07 Feb 20240.04100.04200.04000.04100.04101,833,109
06 Feb 20240.03850.04000.03850.03900.0390106,941
05 Feb 20240.03800.03900.03800.03900.039019,195
02 Feb 20240.04000.04000.03900.03900.0390316,674
01 Feb 20240.04000.04000.03900.03900.039028,050
31 Jan 20240.04100.04100.04000.04000.0400111,946
30 Jan 20240.04100.04100.04000.04100.0410363,433
29 Jan 20240.03900.04200.03800.04100.0410914,219
25 Jan 20240.04000.04000.03800.03800.038095,249
24 Jan 20240.04000.04000.03800.04000.04001,749,871
23 Jan 20240.04000.04400.03900.03900.03905,507,571
22 Jan 20240.05300.05300.03700.04000.04004,228,890
19 Jan 20240.04500.04500.04500.04500.0450-
18 Jan 20240.04500.04500.04500.04500.0450-
17 Jan 20240.04100.04700.04100.04500.04504,705,858
16 Jan 20240.03800.03800.03800.03800.0380443,420
15 Jan 20240.03700.03800.03700.03700.0370408,150
12 Jan 20240.03800.03800.03700.03800.0380347,099
11 Jan 20240.03800.03800.03800.03800.03802,026,276
10 Jan 20240.03800.03900.03800.03900.0390213,600
09 Jan 20240.03900.04000.03800.03800.0380308,082
08 Jan 20240.04000.04000.03900.03900.03901,006,932
05 Jan 20240.04000.04100.04000.04100.0410168,300
04 Jan 20240.04100.04100.04000.04000.04001,461,019
03 Jan 20240.04300.04300.04100.04100.0410353,999
02 Jan 20240.04300.04300.04200.04200.0420475,173
29 Dec 20230.04400.04400.04300.04300.0430118,598
28 Dec 20230.04300.04600.04200.04600.0460482,646
27 Dec 20230.04400.04400.04300.04300.0430443,655
22 Dec 20230.04600.04800.04400.04400.04401,867,635
21 Dec 20230.04400.04500.04300.04500.0450278,900
20 Dec 20230.04300.04600.04200.04500.0450612,695
19 Dec 20230.04200.04300.04200.04300.043094,000
18 Dec 20230.04300.04350.04200.04200.0420525,200
15 Dec 20230.04200.04400.04200.04400.0440672,546
14 Dec 20230.04400.04400.04300.04300.04301,356,407
13 Dec 20230.04200.04400.04100.04300.04301,330,389
12 Dec 20230.04000.04200.03900.04200.0420910,445
11 Dec 20230.03900.03900.03900.03900.039027,000
08 Dec 20230.04100.04100.03900.03900.0390136,559
07 Dec 20230.04100.04100.03850.04000.0400653,801
06 Dec 20230.03900.04000.03900.04000.0400250,180
05 Dec 20230.04100.04100.03900.04000.0400501,212
04 Dec 20230.04000.04300.04000.04100.04101,953,071
01 Dec 20230.04000.04000.03900.04000.0400847,463
30 Nov 20230.04100.04300.03900.03900.03904,315,889
29 Nov 20230.04200.04200.03900.03900.0390764,585
28 Nov 20230.04100.04200.04000.04200.04201,385,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...