Megado Minerals Limited (MEG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 12:33PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90,909
18 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
17 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	318,437
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
12 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	508,232
11 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	212,290
05 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	11,752
04 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,111,951
02 Apr 2024	0.0130	0.0130	0.0110	0.0110	0.0110	145,076
28 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	185,000
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Mar 2024	0.0120	0.0120	0.0100	0.0100	0.0100	522,475
22 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	80
21 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	305,000
20 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	56,601
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	104,500
18 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,164
14 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	48,076
11 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	308,554
07 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	80,000
05 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	141,157
04 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	327,551
01 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	19,910
29 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	101,500
28 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
27 Feb 2024	0.0130	0.0130	0.0100	0.0110	0.0110	729,287
26 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	326,933
23 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	30,171
22 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	183,235
20 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	368,403
19 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Feb 2024	0.0140	0.0150	0.0140	0.0140	0.0140	248,316
15 Feb 2024	0.0150	0.0160	0.0140	0.0140	0.0140	351,561
14 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,480
13 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	73,334
09 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
08 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	40,000
07 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	31,014
06 Feb 2024	0.0170	0.0180	0.0170	0.0170	0.0170	75,151
05 Feb 2024	0.0180	0.0180	0.0170	0.0170	0.0170	240,161
02 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Feb 2024	0.0200	0.0200	0.0180	0.0180	0.0180	1,201,691
31 Jan 2024	0.0230	0.0230	0.0190	0.0200	0.0200	956,178
30 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,489
29 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	11
25 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	14,238
24 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,000
23 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	100,000
22 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,125
19 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	364
15 Jan 2024	0.0260	0.0260	0.0240	0.0260	0.0260	182,289
12 Jan 2024	0.0220	0.0250	0.0200	0.0250	0.0250	535,837
11 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
10 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	313,606
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Jan 2024	0.0300	0.0300	0.0240	0.0250	0.0250	401,776
05 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	6,250
04 Jan 2024	0.0310	0.0310	0.0300	0.0300	0.0300	60,000
03 Jan 2024	0.0330	0.0330	0.0310	0.0330	0.0330	100,000
02 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	6,175
29 Dec 2023	0.0350	0.0350	0.0300	0.0350	0.0350	36,596
28 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
27 Dec 2023	0.0290	0.0360	0.0290	0.0360	0.0360	446,243
22 Dec 2023	0.0250	0.0260	0.0250	0.0260	0.0260	57,044
21 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	4,250
20 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	41,490
19 Dec 2023	0.0250	0.0250	0.0230	0.0230	0.0230	427,423
18 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
15 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	70,000
14 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	79,805
13 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Dec 2023	0.0260	0.0260	0.0240	0.0240	0.0240	80,000
11 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	320,360
07 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
06 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,009
05 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	33,817
04 Dec 2023	0.0290	0.0290	0.0250	0.0250	0.0250	243,630
01 Dec 2023	0.0270	0.0270	0.0250	0.0250	0.0250	333,814
30 Nov 2023	0.0290	0.0290	0.0280	0.0280	0.0280	171,697
29 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6506+0.0006(+0.09%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.29-0.52(-0.63%)

Bitcoin AUD97,841.49-1,845.55(-1.85%)

CMC Crypto 2001,374.28-8.30(-0.60%)

Megado Minerals Limited (MEG.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6506
+0.0006(+0.09%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.29
-0.52(-0.63%)

Bitcoin AUD
97,841.49
-1,845.55(-1.85%)

CMC Crypto 200
1,374.28
-8.30(-0.60%)