Australia markets close in 2 hours 32 minutes

Mindax Limited (MDX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0530+0.0020 (+3.92%)
As of 12:12PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20210.05100.05300.05100.05300.0530339,263
26 Oct 20210.05000.05100.05000.05100.0510735,834
25 Oct 20210.04900.05000.04800.05000.0500376,406
22 Oct 20210.04800.04900.04800.04800.048076,553
21 Oct 20210.05000.05100.04800.05000.05001,628,159
20 Oct 20210.04900.05000.04900.05000.0500851,287
19 Oct 20210.04900.05000.04800.04800.048080,479
18 Oct 20210.04900.05000.04900.05000.0500128,059
15 Oct 20210.04900.04900.04800.04800.04805,554
14 Oct 20210.04900.05000.04800.04800.0480336,793
13 Oct 20210.04900.05000.04800.05000.05001,139,482
12 Oct 20210.04900.05000.04900.05000.050051,000
11 Oct 20210.04600.05000.04600.05000.0500292,500
08 Oct 20210.04900.05000.04600.05000.0500392,279
07 Oct 20210.04900.05000.04900.05000.0500155,345
06 Oct 20210.05000.05000.04900.04900.0490200,000
05 Oct 20210.04900.05500.04800.04800.0480351,612
04 Oct 20210.04700.04700.04700.04700.047036,985
01 Oct 20210.05100.05100.05100.05100.0510-
30 Sept 20210.04700.05100.04600.05100.0510230,000
29 Sept 20210.04600.05000.04500.05000.0500495,814
28 Sept 20210.05100.05100.05000.05000.0500187,640
27 Sept 20210.05400.05400.05200.05200.0520123,470
24 Sept 20210.05300.05400.05300.05400.0540139,164
23 Sept 20210.05500.05500.05300.05300.0530325,659
22 Sept 20210.05400.05700.05400.05500.0550131,827
21 Sept 20210.05400.05900.05400.05400.0540118,461
20 Sept 20210.05700.06100.05400.05400.0540736,946
17 Sept 20210.06300.06300.06000.06000.0600410,651
16 Sept 20210.06500.06600.06300.06300.0630531,904
15 Sept 20210.04700.06900.04700.06500.06504,514,883
14 Sept 20210.04200.04700.04200.04700.04702,313,340
13 Sept 20210.04200.04300.04200.04200.0420776,474
10 Sept 20210.04200.04200.04200.04200.0420-
09 Sept 20210.04300.04300.04200.04200.0420366,104
08 Sept 20210.04200.04300.04200.04300.0430280,861
07 Sept 20210.04200.04300.04200.04200.0420474,389
06 Sept 20210.04300.04400.04200.04200.0420642,919
03 Sept 20210.04400.04400.04400.04400.0440-
02 Sept 20210.04200.04400.04200.04400.0440415,926
01 Sept 20210.04200.04300.04200.04300.043062,500
31 Aug 20210.04300.04500.04300.04400.044061,632
30 Aug 20210.04400.04400.04200.04200.0420355,277
27 Aug 20210.04500.04500.04400.04400.044032,000
26 Aug 20210.04500.04500.04500.04500.0450657,269
25 Aug 20210.04400.04400.04300.04350.043565,248
24 Aug 20210.04450.04450.04300.04300.043091,598
23 Aug 20210.04300.04300.04300.04300.04301,000,000
20 Aug 20210.04500.04600.04500.04500.045067,527
19 Aug 20210.04600.04600.04500.04600.046082,417
18 Aug 20210.04500.04600.04500.04500.0450175,362
17 Aug 20210.04700.04800.04400.04800.0480824,287
16 Aug 20210.04700.04700.04700.04700.04702,200
13 Aug 20210.04700.05000.04700.04800.048079,224
12 Aug 20210.04900.04900.04600.04800.0480177,124
11 Aug 20210.04850.04850.04600.04600.0460133,653
10 Aug 20210.04950.05000.04800.04800.048063,766
09 Aug 20210.04800.05100.04800.05000.0500410,559
06 Aug 20210.04600.04800.04600.04600.0460343,115
05 Aug 20210.04800.04800.04400.04400.0440463,278
04 Aug 20210.04700.04800.04350.04800.04801,076,226
03 Aug 20210.05000.05000.04700.04700.047036,000
02 Aug 20210.05100.05200.04600.05000.0500520,405
30 July 20210.06300.06300.05700.05700.0570240,100
29 July 20210.06300.06300.06300.06300.0630-
28 July 20210.06200.06300.06200.06300.063041,500
27 July 20210.06600.06600.06000.06100.0610718,588
26 July 20210.06900.06900.06600.06600.0660269,219
23 July 20210.07100.07100.06900.06900.0690170,781
22 July 20210.07100.07200.07000.07200.0720289,061
21 July 20210.07100.07100.07100.07100.0710110,760
20 July 20210.07100.07200.07000.07000.0700456,222
19 July 20210.07200.07200.07100.07100.0710428,895
16 July 20210.07000.07200.07000.07200.0720314,297
15 July 20210.07000.07100.07000.07000.0700436,260
14 July 20210.07000.07000.07000.07000.0700847,318
13 July 20210.07000.07000.07000.07000.07005,000
12 July 20210.06900.07000.06900.07000.0700164,334
09 July 20210.06900.07000.06900.06900.0690742,555
08 July 20210.07000.07100.06900.06900.0690942,593
07 July 20210.07000.07000.06900.06900.0690781,812
06 July 20210.06600.07000.06600.06900.0690678,519
05 July 20210.06900.06900.06800.06900.0690612,833
02 July 20210.07100.07300.07100.07100.0710794,456
01 July 20210.06900.07200.06900.07000.0700878,879
30 June 20210.07200.07200.07000.07000.07001,097,413
29 June 20210.07300.07300.07000.07100.07101,388,801
28 June 20210.07900.08000.07300.07400.07402,436,405
25 June 20210.07900.08000.07800.07900.0790236,540
24 June 20210.08000.08000.07800.07900.0790434,295
23 June 20210.08000.08200.07900.07900.0790677,586
22 June 20210.08000.08100.07900.07900.07901,869,899
21 June 20210.07900.08500.07900.08100.08103,894,851
18 June 20210.08000.08200.07600.07800.07803,730,000
17 June 20210.07500.08400.07500.08200.08205,340,022
16 June 20210.07800.07800.07500.07650.0765958,434
15 June 20210.08100.08100.07800.08000.08001,277,256
11 June 20210.07900.08200.07700.08100.08101,436,541
10 June 20210.07700.08200.07700.08000.08002,671,196
09 June 20210.07300.08100.07300.08100.08104,129,122
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...