Middle Island Resources Limited (MDI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:47AM AEST
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 17 Sept 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 296,333 |
| 16 Sept 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,485,491 |
| 13 Sept 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 330,089 |
| 12 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 197,303 |
| 11 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 272,195 |
| 10 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 09 Sept 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,059,737 |
| 06 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 82,000 |
| 05 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 39 |
| 04 Sept 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 19,676 |
| 03 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 38,400 |
| 02 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 118,888 |
| 30 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,029,542 |
| 29 Aug 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 247,524 |
| 28 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 83,479 |
| 27 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 38,463 |
| 26 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 60,399 |
| 23 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,000 |
| 22 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 384,430 |
| 21 Aug 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 126,939 |
| 20 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 158,740 |
| 19 Aug 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 3,320,206 |
| 16 Aug 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 42,965 |
| 15 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 191,197 |
| 14 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 185,999 |
| 13 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 09 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,414 |
| 08 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 182,586 |
| 06 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 250,000 |
| 05 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 150,000 |
| 02 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 58,000 |
| 01 Aug 2024 | 0.0130 | 0.0180 | 0.0130 | 0.0180 | 0.0180 | 1,137,095 |
| 31 July 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 2,586,623 |
| 30 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 455,082 |
| 29 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 192,769 |
| 26 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 211,779 |
| 25 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
| 24 July 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 731,450 |
| 23 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 562,820 |
| 22 July 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,144,575 |
| 19 July 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0210 | 0.0210 | 880,581 |
| 18 July 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 215,401 |
| 17 July 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 430,782 |
| 16 July 2024 | 0.0220 | 0.0230 | 0.0170 | 0.0170 | 0.0170 | 4,101,305 |
| 15 July 2024 | 0.0170 | 0.0240 | 0.0170 | 0.0210 | 0.0210 | 9,560,687 |
| 12 July 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0170 | 0.0170 | 2,363,203 |
| 11 July 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 456,892 |
| 10 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 09 July 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 12,500 |
| 08 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,000 |
| 05 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 161,454 |
| 04 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 03 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 02 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 01 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 28 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 200,209 |
| 27 June 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 424,526 |
| 26 June 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 420,591 |
| 25 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 341,572 |
| 24 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 38,760 |
| 21 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 688,125 |
| 20 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 19 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 391,470 |
| 18 June 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,025,401 |
| 17 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 236,752 |
| 14 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 54,000 |
| 13 June 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 253,398 |
| 12 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 11 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 07 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 121,967 |
| 06 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 127,725 |
| 05 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 04 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 556,198 |
| 03 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,510 |
| 31 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| 30 May 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 515,213 |
| 29 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 28 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 13,278 |
| 27 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 24 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 236,863 |
| 23 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 50,005 |
| 22 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 21 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 376,251 |
| 20 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 361,501 |
| 17 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,200 |
| 16 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 15 May 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 659,568 |
| 14 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,494,601 |
| 13 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 488,444 |
| 10 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1 |
| 09 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 354,710 |
| 08 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 07 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 May 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 928,723 |
| 03 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 22,882 |
| 02 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 27,118 |
| 01 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 86,072 |
| *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.