Australia markets closed

Mandrake Resources Limited (MAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0300-0.0010 (-3.23%)
At close: 10:33AM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.02800.03100.02800.03100.0310583,008
03 Oct 20240.02800.03100.02800.03100.0310583,008
02 Oct 20240.02800.02800.02800.02800.0280310,633
01 Oct 20240.02900.02900.02800.02800.0280341,528
30 Sept 20240.02800.02800.02800.02800.028047,597
27 Sept 20240.03000.03000.02700.02800.02801,532,500
26 Sept 20240.03100.03100.02900.02900.029070,127
25 Sept 20240.03100.03200.03100.03200.03201,348,135
24 Sept 20240.02900.03100.02900.03100.03101,285,211
23 Sept 20240.02600.03100.02600.03000.03002,295,069
20 Sept 20240.02700.02800.02600.02600.0260779,000
19 Sept 20240.02600.02600.02600.02600.0260341,100
18 Sept 20240.02700.02700.02700.02700.0270182,259
17 Sept 20240.02500.02700.02500.02700.0270964,991
16 Sept 20240.02500.02500.02500.02500.0250702,306
13 Sept 20240.02500.02600.02400.02600.0260924,973
12 Sept 20240.02500.02600.02500.02600.02601,276,513
11 Sept 20240.02300.02500.02300.02500.0250882,091
10 Sept 20240.02500.02500.02300.02400.02401,714,837
09 Sept 20240.02600.02600.02500.02500.0250927,600
06 Sept 20240.02500.02550.02500.02550.025538,999
05 Sept 20240.02500.02500.02500.02500.025039,890
04 Sept 20240.02600.02600.02500.02500.025098,265
03 Sept 20240.02700.02700.02600.02600.026075,358
02 Sept 20240.02600.02600.02600.02600.026024,100
30 Aug 20240.02600.02600.02600.02600.026035,513
29 Aug 20240.02600.02600.02600.02600.0260272,680
28 Aug 20240.02600.02650.02600.02600.026075,416
27 Aug 20240.02600.02600.02500.02500.0250779,530
26 Aug 20240.02700.02700.02600.02700.0270216,325
23 Aug 20240.02800.02800.02700.02700.0270705,322
22 Aug 20240.02900.02900.02700.02700.02701,380,777
21 Aug 20240.03100.03100.02900.02900.02901,432,053
20 Aug 20240.02900.02900.02900.02900.029049,999
19 Aug 20240.03000.03000.02900.02900.0290893,544
16 Aug 20240.03000.03100.02900.03100.0310651,233
15 Aug 20240.02900.03000.02900.03000.0300315,000
14 Aug 20240.02900.02900.02900.02900.029062
13 Aug 20240.02850.03000.02850.03000.0300289,984
12 Aug 20240.02850.03000.02850.03000.0300289,984
09 Aug 20240.02900.02900.02800.02800.0280618,110
08 Aug 20240.02800.02800.02800.02800.028017,141
07 Aug 20240.03000.03100.02800.02800.02801,305,626
06 Aug 20240.03000.03100.03000.03100.0310741,940
05 Aug 20240.03000.03100.03000.03000.0300602,410
02 Aug 20240.02900.03000.02900.03000.03001,201,941
01 Aug 20240.02700.03100.02700.02900.02903,061,719
31 July 20240.02600.02700.02600.02600.026077,140
30 July 20240.02600.02700.02500.02500.0250614,900
29 July 20240.02500.02600.02500.02600.02602,152,472
26 July 20240.02400.02500.02400.02500.025010,568,100
25 July 20240.02500.02500.02400.02400.02405,380,622
24 July 20240.02700.02700.02400.02400.024011,109,468
23 July 20240.02700.02700.02700.02700.0270201,836
22 July 20240.02700.02700.02700.02700.0270524
19 July 20240.02800.02800.02700.02700.02703,152,729
18 July 20240.02800.02800.02700.02700.0270414,054
17 July 20240.02900.02900.02800.02800.0280337,526
16 July 20240.02900.02900.02900.02900.0290471,241
15 July 20240.03000.03000.03000.03000.030017,666
12 July 20240.02800.03100.02700.03000.03001,289,610
11 July 20240.02700.02700.02600.02700.0270195,223
10 July 20240.02700.02700.02700.02700.0270186,689
09 July 20240.02800.02800.02800.02800.028010,000
08 July 20240.02700.02800.02700.02800.0280198,338
05 July 20240.02700.02800.02700.02800.0280829,452
04 July 20240.03000.03000.02800.02800.02802,362,986
03 July 20240.03000.03000.02900.02900.02901,176,106
02 July 20240.03000.03000.03000.03000.0300-
01 July 20240.02900.03100.02900.03000.0300469,132
28 June 20240.02900.02900.02900.02900.0290835,088
27 June 20240.03000.03000.02900.02900.0290159,930
26 June 20240.03000.03100.03000.03000.0300365,115
25 June 20240.03050.03050.03000.03000.030090,000
24 June 20240.03000.03100.03000.03100.0310541,037
21 June 20240.03000.03050.03000.03000.030088,793
20 June 20240.03100.03100.03000.03000.0300330,007
19 June 20240.03150.03150.03100.03100.031040,175
18 June 20240.03200.03200.03200.03200.0320531,453
17 June 20240.03200.03300.03100.03200.0320692,886
14 June 20240.03200.03200.03200.03200.0320482,202
13 June 20240.03300.03300.03200.03200.0320395,814
12 June 20240.03200.03350.03200.03350.03351,930,906
11 June 20240.03400.03400.03100.03100.03102,896,636
07 June 20240.03200.03300.03100.03100.03101,527,816
06 June 20240.03400.03400.03200.03300.0330958,305
05 June 20240.03300.03300.03200.03200.0320856,052
04 June 20240.03300.03300.03200.03250.0325790,627
03 June 20240.03300.03300.03300.03300.0330110,147
31 May 20240.03400.03400.03300.03300.03301,205,766
30 May 20240.03500.03500.03300.03300.0330834,117
29 May 20240.03400.03400.03400.03400.03401,214,827
28 May 20240.03400.03400.03400.03400.0340180,000
27 May 20240.03400.03400.03400.03400.034070,564
24 May 20240.03500.03500.03500.03500.035022,573
23 May 20240.03500.03500.03500.03500.0350196,445
22 May 20240.03500.03600.03500.03500.0350976,659
21 May 20240.03900.03900.03500.03500.03501,406,934
20 May 20240.03400.03500.03400.03400.0340235,080
17 May 20240.03400.03400.03400.03400.034053,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...