Australia markets open in 3 hours 58 minutes

Middle Island Resources Limited (MDI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0680+0.0010 (+1.49%)
At close: 11:05AM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.06800.06800.06800.06800.0680586
29 Sept 20220.06700.06700.06700.06700.0670-
28 Sept 20220.06700.06700.06700.06700.0670106,957
27 Sept 20220.06750.06750.06750.06750.0675-
26 Sept 20220.06750.06750.06750.06750.0675-
23 Sept 20220.06750.06750.06750.06750.067520,000
21 Sept 20220.06600.06600.06500.06500.065096,296
20 Sept 20220.06600.06600.06600.06600.066038,696
19 Sept 20220.07000.07000.06600.06600.066028,614
16 Sept 20220.06900.06900.06700.06700.067025,949
15 Sept 20220.07000.07100.07000.07100.0710150,000
14 Sept 20220.06800.07000.06800.07000.070020,403
13 Sept 20220.07000.07000.06700.07000.0700126,654
12 Sept 20220.06600.06600.06600.06600.0660-
09 Sept 20220.06600.06600.06600.06600.0660-
08 Sept 20220.06700.06700.06600.06600.06608,455
07 Sept 20220.06800.06800.06600.06600.066099,870
06 Sept 20220.06900.06900.06900.06900.069012,110
05 Sept 20220.07000.07000.06800.06800.068060,230
02 Sept 20220.07000.07000.07000.07000.070061,642
01 Sept 20220.06700.06800.06700.06800.0680109,615
31 Aug 20220.07000.07000.07000.07000.0700-
30 Aug 20220.07000.07000.07000.07000.0700185,596
29 Aug 20220.07300.07300.06900.07000.0700462,730
26 Aug 20220.07000.07000.06900.06900.0690325,483
25 Aug 20220.07300.07300.06800.07000.0700471,285
24 Aug 20220.07500.07800.07400.07800.0780126,485
23 Aug 20220.08000.08000.08000.08000.0800-
22 Aug 20220.08000.08000.08000.08000.0800-
19 Aug 20220.08100.08200.07900.08000.0800107,505
18 Aug 20220.08000.08000.08000.08000.0800-
17 Aug 20220.08000.08100.08000.08000.080069,340
16 Aug 20220.08300.08400.08000.08000.0800221,449
15 Aug 20220.08700.08700.08100.08200.0820225,192
12 Aug 20220.08900.08900.08700.08700.0870178,495
11 Aug 20220.08900.09300.08700.09000.0900305,208
10 Aug 20220.09100.09100.09000.09000.0900521,995
09 Aug 20220.09100.09500.09100.09500.0950106,904
08 Aug 20220.09100.09400.09000.09400.0940172,970
05 Aug 20220.09400.09400.09100.09100.091012,873
04 Aug 20220.09400.09400.09400.09400.094034,540
03 Aug 20220.09100.09100.09100.09100.0910-
02 Aug 20220.09500.09500.09100.09100.0910414,741
01 Aug 20220.09000.10000.09000.09100.09101,752,143
29 July 20220.10000.10500.10000.10000.1000227,167
28 July 20220.10500.10500.10000.10000.1000156,340
27 July 20220.10000.10000.10000.10000.1000187,485
26 July 20220.10000.11000.10000.10000.1000238,169
25 July 20220.10500.10500.10000.10000.100079,709
22 July 20220.12000.12000.10000.11000.11001,836,801
21 July 20220.12000.12000.12000.12000.1200-
20 July 20220.12000.12000.12000.12000.1200-
19 July 20220.12000.12500.12000.12000.1200158,246
18 July 20220.12500.12500.12500.12500.125079,999
15 July 20220.12500.12500.12500.12500.1250-
14 July 20220.13000.13000.12000.12500.1250185,713
13 July 20220.13000.13000.13000.13000.130017,917
12 July 20220.13000.13000.13000.13000.13007,730
11 July 20220.12500.13000.12500.13000.1300182,750
08 July 20220.12500.12500.12500.12500.12505,560
07 July 20220.12000.12000.12000.12000.12005,132
06 July 20220.13000.13000.13000.13000.1300-
05 July 20220.12500.13000.12500.13000.130030,548
04 July 20220.12000.13500.12000.12000.1200251,785
01 July 20220.12500.13000.12000.12000.120086,552
30 June 20220.13500.13500.12500.13500.135059,515
29 June 20220.12500.13500.12000.13500.135086,004
28 June 20220.12500.12500.12000.12500.125043,641
27 June 20220.11500.13500.11500.13000.1300658,985
24 June 20220.12000.12000.11500.12000.1200232,392
23 June 20220.11500.11500.11500.11500.115054,860
22 June 20220.12500.12500.11500.11500.1150333,458
21 June 20220.12000.12500.12000.12500.125040,720
20 June 20220.13000.13000.10000.12500.12502,215,945
17 June 20220.13000.14000.13000.14000.1400166,542
16 June 20220.13000.13500.13000.13500.1350123,217
15 June 20220.13000.14000.13000.13500.1350426,771
14 June 20220.14500.14500.12500.13000.13001,237,896
10 June 20220.15500.15500.14500.14500.1450325,364
09 June 20220.16000.16000.15500.16000.1600117,835
08 June 20220.16000.16500.14500.16000.1600987,109
07 June 20220.17500.18500.16000.16500.16501,278,782
06 June 20220.14000.18000.14000.17000.17003,856,317
03 June 20220.13500.14500.13500.14000.1400512,564
02 June 20220.13000.13500.13000.13500.1350119,420
01 June 20220.13000.13000.12500.12500.1250248,432
31 May 20220.12500.14000.12500.13500.1350314,190
30 May 20220.12500.12500.12500.12500.125039,732
27 May 20220.12500.13000.12500.12500.1250110,707
26 May 20220.13500.13500.13500.13500.1350-
25 May 20220.13500.13500.12500.13500.1350107,565
24 May 20220.13250.13250.13000.13000.1300357,627
23 May 20220.14000.14000.14000.14000.1400-
20 May 20220.14000.14000.14000.14000.1400-
19 May 20220.13500.14000.13500.14000.1400131,325
18 May 20220.13500.13500.13500.13500.13508,696
17 May 20220.13500.14000.13500.14000.140064,372
16 May 20220.14500.14500.14000.14500.1450472,419
13 May 20220.14000.15000.13500.14000.1400773,687
12 May 20220.14000.14000.13500.14000.1400288,871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...