Australia Markets closed

Middle Island Resources Limited (MDI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0870-0.0030 (-3.33%)
At close: 02:27PM AEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20220.14000.14500.13500.14500.1450585,847
10 May 20220.15000.15500.12000.13500.13502,386,281
09 May 20220.13500.16500.13500.14000.14002,965,560
06 May 20220.13000.13000.13000.13000.13002,505
05 May 20220.14000.14000.13750.14000.1400104,248
04 May 20220.14000.14000.14000.14000.140088,308
03 May 20220.13000.14000.13000.13500.1350190,603
02 May 20220.13000.13500.13000.13000.1300122,251
29 Apr 20220.13500.13750.13500.13500.135089,889
28 Apr 20220.14250.14250.13000.13500.1350338,244
27 Apr 20220.13500.14000.13500.14000.1400772,421
26 Apr 20220.15500.15500.14000.15000.1500286,308
22 Apr 20220.14500.15500.14000.15500.15501,085,038
21 Apr 20220.14500.15500.14500.15000.15002,060,895
20 Apr 20220.13000.14500.13000.14500.1450837,365
19 Apr 20220.13500.14500.12500.14500.1450597,223
14 Apr 20220.13000.13500.12500.13000.1300400,018
13 Apr 20220.12750.13000.12500.12500.1250201,590
12 Apr 20220.12500.12500.12500.12500.1250334,209
11 Apr 20220.13500.13500.12500.12500.1250151,533
08 Apr 20220.13500.13500.13500.13500.1350-
07 Apr 20220.13500.13500.13500.13500.1350-
06 Apr 20220.13500.14000.13000.13500.1350238,975
05 Apr 20220.13500.14000.12500.12500.1250846,321
04 Apr 20220.13500.14500.13000.13500.13501,049,654
01 Apr 20220.12500.14000.12500.13500.13506,004,993
31 Mar 20220.12500.12500.12500.12500.1250546,972
30 Mar 20220.12500.12500.12500.12500.1250393,747
29 Mar 20220.12500.12500.12000.12000.1200117,900
28 Mar 20220.12000.12000.12000.12000.12007,100
25 Mar 20220.12000.12500.12000.12500.125043,284
24 Mar 20220.12500.13000.12000.12000.1200276,912
23 Mar 20220.12000.13000.12000.12000.1200663,512
22 Mar 20220.12000.12500.12000.12500.1250218,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...