Australia markets closed

Megado Minerals Limited (MEG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 03:37PM AEST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.00800.00800.00800.00800.0080-
18 July 20240.00800.00800.00800.00800.008059,500
17 July 20240.00900.00900.00900.00900.0090125,000
16 July 2024------
15 July 20240.00900.00900.00900.00900.0090410,000
12 July 20240.01000.01000.01000.01000.0100-
11 July 20240.01000.01000.01000.01000.0100-
10 July 20240.01000.01000.01000.01000.0100200,000
09 July 20240.01000.01000.01000.01000.0100-
08 July 20240.01000.01000.01000.01000.010024,580
05 July 20240.01000.01000.01000.01000.0100-
04 July 20240.01000.01000.01000.01000.0100257,911
03 July 20240.01000.01000.01000.01000.0100-
02 July 20240.01000.01000.01000.01000.010082,089
01 July 20240.01000.01000.01000.01000.0100-
28 June 20240.00800.01000.00800.01000.01001,683,658
27 June 20240.00800.00800.00800.00800.0080-
26 June 20240.00800.00800.00800.00800.008080,000
25 June 20240.00800.00800.00700.00800.00802,130,796
24 June 20240.00900.00900.00800.00800.0080131,122
21 June 20240.00900.00900.00900.00900.009038,911
20 June 20240.00900.00900.00900.00900.00902,950
19 June 20240.00900.00900.00800.00900.0090288,105
18 June 20240.00900.00900.00900.00900.0090202,518
17 June 20240.01000.01000.00900.00900.0090508,112
14 June 20240.01000.01000.01000.01000.0100224,860
13 June 20240.01000.01000.01000.01000.0100147,768
12 June 20240.01200.01200.01100.01100.0110278,238
11 June 20240.01100.01100.01100.01100.011012,222
07 June 20240.01100.01100.01100.01100.01103,367
06 June 20240.01100.01100.01100.01100.0110-
05 June 20240.01100.01100.01100.01100.0110-
04 June 20240.01100.01100.01100.01100.0110-
03 June 20240.01100.01100.01100.01100.011030,024
31 May 20240.01100.01100.01100.01100.011065,000
30 May 20240.01100.01200.01100.01200.0120166,100
29 May 20240.01100.01100.01100.01100.0110-
28 May 20240.01100.01100.01100.01100.0110120,000
27 May 20240.01100.01100.01100.01100.0110-
24 May 20240.01100.01100.01100.01100.011025,000
23 May 20240.01300.01300.01100.01100.0110915,941
22 May 20240.01300.01300.01300.01300.0130117,243
21 May 20240.01300.01300.01300.01300.0130151,265
20 May 20240.01300.01300.01300.01300.013041,302
17 May 20240.01300.01300.01300.01300.0130314,971
16 May 20240.01300.01400.01300.01400.0140291,515
15 May 20240.01200.01200.01200.01200.0120100,000
14 May 20240.01100.01100.01100.01100.0110-
13 May 20240.01100.01100.01100.01100.0110-
10 May 20240.01100.01100.01100.01100.0110-
09 May 20240.01100.01100.01100.01100.0110-
08 May 20240.01100.01100.01100.01100.0110-
07 May 20240.01100.01100.01100.01100.0110276,611
06 May 20240.01000.01000.01000.01000.0100-
03 May 20240.01000.01000.01000.01000.0100-
02 May 20240.01000.01000.01000.01000.010011,588
01 May 20240.01100.01100.01100.01100.011045,534
30 Apr 20240.01100.01100.01100.01100.0110-
29 Apr 20240.01100.01100.01100.01100.011039,556
26 Apr 20240.01100.01100.01100.01100.0110-
24 Apr 20240.01100.01100.01100.01100.0110-
23 Apr 20240.01100.01100.01100.01100.0110-
22 Apr 20240.01100.01100.01100.01100.0110-
19 Apr 20240.01100.01100.01100.01100.011090,909
18 Apr 20240.01100.01100.01100.01100.0110200,000
17 Apr 20240.01200.01300.01200.01300.0130318,437
16 Apr 20240.01000.01000.01000.01000.0100-
15 Apr 20240.01000.01000.01000.01000.0100100,000
12 Apr 20240.01100.01100.01000.01000.0100508,232
11 Apr 20240.01100.01100.01100.01100.0110-
10 Apr 20240.01100.01100.01100.01100.0110-
09 Apr 20240.01100.01100.01100.01100.0110-
08 Apr 20240.01100.01100.01100.01100.0110212,290
05 Apr 20240.01100.01100.01100.01100.011011,752
04 Apr 20240.01100.01100.01100.01100.0110-
03 Apr 20240.01100.01100.01100.01100.01101,111,951
02 Apr 20240.01300.01300.01100.01100.0110145,076
28 Mar 20240.01200.01200.01200.01200.0120185,000
27 Mar 20240.01000.01000.01000.01000.0100-
26 Mar 20240.01000.01000.01000.01000.0100-
25 Mar 20240.01200.01200.01000.01000.0100522,475
22 Mar 20240.01100.01100.01100.01100.011080
21 Mar 20240.01100.01100.01000.01000.0100305,000
20 Mar 20240.01100.01100.01100.01100.011056,601
19 Mar 20240.01100.01100.01100.01100.0110104,500
18 Mar 20240.01200.01200.01200.01200.0120-
15 Mar 20240.01200.01200.01200.01200.012050,164
14 Mar 20240.01100.01100.01100.01100.0110-
13 Mar 20240.01100.01100.01100.01100.0110-
12 Mar 20240.01100.01100.01100.01100.011048,076
11 Mar 20240.01100.01100.01100.01100.0110-
08 Mar 20240.01100.01100.01100.01100.0110308,554
07 Mar 20240.01100.01100.01100.01100.0110-
06 Mar 20240.01100.01100.01100.01100.011080,000
05 Mar 20240.01100.01100.01100.01100.0110141,157
04 Mar 20240.01200.01200.01200.01200.0120327,551
01 Mar 20240.01100.01100.01100.01100.011019,910
29 Feb 20240.01200.01200.01100.01100.0110101,500
28 Feb 20240.01200.01200.01200.01200.012050,000
27 Feb 20240.01300.01300.01000.01100.0110729,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...