Australia markets closed

Middle Island Resources Limited (MDI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0560-0.0020 (-3.45%)
At close: 12:20PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.05600.05600.05600.05600.0560140,000
25 Nov 20220.05600.05600.05600.05600.0560140,000
24 Nov 20220.05900.06000.05500.05800.0580187,945
23 Nov 20220.06400.06400.06400.06400.0640-
22 Nov 20220.06400.06400.06400.06400.064040,000
21 Nov 20220.06400.06400.06400.06400.0640-
18 Nov 20220.06400.06400.06400.06400.0640-
17 Nov 20220.06400.06400.06400.06400.0640-
16 Nov 20220.06400.06400.06400.06400.0640-
15 Nov 20220.06400.06400.06400.06400.0640-
14 Nov 20220.06400.06400.06400.06400.064025,000
11 Nov 20220.07000.07000.07000.07000.0700-
10 Nov 20220.07000.07000.07000.07000.0700-
09 Nov 20220.06700.07000.06700.07000.07005,714
08 Nov 20220.05200.07000.05200.07000.0700174,067
07 Nov 20220.05500.05500.05200.05500.055051,604
04 Nov 20220.05200.05200.05200.05200.052049,555
03 Nov 20220.05700.05700.05200.05200.0520200,001
02 Nov 20220.05700.05700.05500.05600.0560143,478
01 Nov 20220.05700.05700.05700.05700.0570-
31 Oct 20220.05700.05700.05700.05700.05704,000
28 Oct 20220.05900.05900.05700.05800.0580136,003
27 Oct 20220.06200.06200.05800.05800.0580239,045
26 Oct 20220.06200.06200.06200.06200.0620-
25 Oct 20220.06300.06300.06200.06200.062051,989
24 Oct 20220.06300.06300.06300.06300.0630-
21 Oct 20220.06300.06300.06300.06300.0630-
20 Oct 20220.06300.06300.06300.06300.0630681,486
19 Oct 20220.06300.06300.06300.06300.0630-
18 Oct 20220.06300.06300.06300.06300.0630-
17 Oct 20220.06500.06500.06300.06300.063042,608
14 Oct 20220.06400.06400.06400.06400.064017,392
13 Oct 20220.06700.06700.06400.06400.064034,770
12 Oct 20220.06400.06400.06400.06400.0640-
11 Oct 20220.06400.06400.06400.06400.064020,000
10 Oct 20220.06400.06400.06400.06400.0640154,409
07 Oct 20220.06300.06300.06300.06300.0630185,000
06 Oct 20220.06500.06500.06200.06200.06209,322
05 Oct 20220.06900.07500.06600.06600.0660103,767
04 Oct 20220.06800.06800.06800.06800.0680-
03 Oct 20220.06800.06800.06800.06800.0680-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...