Mighty Craft Limited (MCL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:23PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 2,547,849 |
| 30 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 616,278 |
| 29 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 125,488 |
| 26 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 102,309 |
| 24 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 23 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 73,729 |
| 19 Apr 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 62,678 |
| 18 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 52,546 |
| 17 Apr 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 257,039 |
| 16 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 109,990 |
| 15 Apr 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 106,070 |
| 12 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 34,235 |
| 11 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 10 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 128,195 |
| 09 Apr 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 865,200 |
| 08 Apr 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 962,514 |
| 05 Apr 2024 | 0.0180 | 0.0190 | 0.0140 | 0.0140 | 0.0140 | 1,223,706 |
| 04 Apr 2024 | 0.0250 | 0.0250 | 0.0180 | 0.0180 | 0.0180 | 1,212,015 |
| 03 Apr 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 724,207 |
| 02 Apr 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,534,865 |
| 28 Mar 2024 | 0.0200 | 0.0280 | 0.0200 | 0.0250 | 0.0250 | 1,325,790 |
| 27 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 94,494 |
| 26 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 25 Mar 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 1,595,811 |
| 22 Mar 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 555,227 |
| 21 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 107,085 |
| 20 Mar 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 148,196 |
| 19 Mar 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0180 | 0.0180 | 1,213,224 |
| 18 Mar 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 2,645,415 |
| 15 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 260,000 |
| 14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,113,800 |
| 13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 231,132 |
| 12 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 268,163 |
| 11 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 13,862 |
| 08 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 338,197 |
| 07 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 157,120 |
| 06 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 105,560 |
| 05 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,000 |
| 04 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 159,028 |
| 01 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 221,506 |
| 29 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 85,161 |
| 28 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 273,189 |
| 27 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 26 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 459,546 |
| 23 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 50,000 |
| 22 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 21 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 20 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 178,916 |
| 19 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 81,166 |
| 16 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 63,679 |
| 15 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 89,818 |
| 14 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 374,851 |
| 13 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 25,265 |
| 12 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 60,025 |
| 09 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| 08 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 27,471 |
| 07 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| 06 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 578,055 |
| 05 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 101,428 |
| 02 Feb 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 450,022 |
| 01 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,749,041 |
| 31 Jan 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 2,066,300 |
| 30 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 29 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 25 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 65,822 |
| 24 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 23,109 |
| 23 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 72,395 |
| 22 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 28,000 |
| 19 Jan 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 12,863 |
| 18 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 17 Jan 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 27,604 |
| 16 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 49,454 |
| 15 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 15,375 |
| 11 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 10 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 29,343 |
| 09 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 204,757 |
| 05 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,861 |
| 04 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 587,138 |
| 03 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 251,392 |
| 02 Jan 2024 | 0.0185 | 0.0200 | 0.0185 | 0.0200 | 0.0200 | 738,000 |
| 29 Dec 2023 | 0.0200 | 0.0200 | 0.0160 | 0.0190 | 0.0190 | 1,257,044 |
| 28 Dec 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 518,993 |
| 27 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 8,372 |
| 21 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 48,000 |
| 20 Dec 2023 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 124,735 |
| 19 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
| 18 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 35,278 |
| 15 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 130,000 |
| 14 Dec 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 37,578 |
| 13 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 172,639 |
| 12 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 17,000 |
| 11 Dec 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | 77,086 |
| 08 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 335,434 |
| 07 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 89,468 |
| 06 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 31,125 |
| 05 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.