Australia markets close in 3 hours 25 minutes

Meteoric Resources NL (MEI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2370+0.0020 (+0.85%)
As of 12:18PM AEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.23500.24000.23500.23700.2370511,935
17 Apr 20240.23000.24000.22500.23500.23502,256,139
16 Apr 20240.24000.24500.22000.22500.22504,472,937
15 Apr 20240.24500.24500.23250.24500.24505,149,415
12 Apr 20240.24500.25500.24500.25000.25003,178,723
11 Apr 20240.23500.25000.23250.25000.25004,538,474
10 Apr 20240.23500.24000.23000.24000.24002,410,837
09 Apr 20240.23000.24000.23000.24000.24007,423,107
08 Apr 20240.23000.23000.22500.23000.23004,739,418
05 Apr 20240.23000.23000.22000.23000.23003,464,686
04 Apr 20240.22000.23500.22000.23000.23003,081,404
03 Apr 20240.23000.23500.21750.22000.22003,583,740
02 Apr 20240.24000.24500.23000.23500.23501,971,239
28 Mar 20240.24500.25500.24000.24500.24504,690,546
27 Mar 20240.23500.24000.23000.24000.24001,979,470
26 Mar 20240.23500.23500.23000.23500.23504,033,263
25 Mar 20240.24000.25000.23500.23500.23501,974,054
22 Mar 20240.24500.24500.23500.24000.24003,906,877
21 Mar 20240.25500.25500.24000.24000.24007,477,594
20 Mar 20240.23000.24000.23000.24000.24004,197,747
19 Mar 20240.23500.24000.23000.23000.23001,988,350
18 Mar 20240.24000.25500.23000.24000.24008,596,945
15 Mar 20240.23000.24000.22000.24000.240056,987,177
14 Mar 20240.21000.23500.21000.23500.23507,364,297
13 Mar 20240.20500.22000.20500.21500.21501,996,706
12 Mar 20240.21000.21000.20000.21000.21002,389,663
11 Mar 20240.21000.21500.20500.21000.21001,609,555
08 Mar 20240.22000.22000.21000.21500.21503,729,675
07 Mar 20240.21500.22000.21000.22000.22004,616,439
06 Mar 20240.20000.21000.19000.21000.21005,726,389
05 Mar 20240.21500.21500.20000.21000.21003,417,612
04 Mar 20240.20000.22000.19500.21500.215011,611,236
01 Mar 20240.18000.19000.17500.18500.18504,164,973
29 Feb 20240.18000.18000.17000.18000.18006,587,214
28 Feb 20240.17500.18000.17000.18000.18001,336,320
27 Feb 20240.17000.17500.17000.17500.1750992,481
26 Feb 20240.18000.18000.17000.17500.17503,298,383
23 Feb 20240.19000.19000.17500.17500.1750751,460
22 Feb 20240.17500.19000.17500.19000.19003,480,036
21 Feb 20240.17500.18500.17500.17500.17501,168,795
20 Feb 20240.18000.18000.17500.18000.18001,601,909
19 Feb 20240.17500.18500.17500.18000.18002,503,899
16 Feb 20240.17500.18000.16500.17500.17504,199,950
15 Feb 20240.18000.18000.16500.17500.17504,311,170
14 Feb 20240.17500.18000.17000.18000.18004,216,567
13 Feb 20240.18000.18000.17000.18000.18002,475,943
12 Feb 20240.19000.19000.17500.17500.17504,459,210
09 Feb 20240.19000.19500.18500.19000.19005,725,063
08 Feb 20240.17500.19500.17500.19000.190012,243,014
07 Feb 20240.16000.18000.16000.17500.17508,690,093
06 Feb 20240.16000.16000.15500.16000.16007,992,434
05 Feb 20240.17000.17500.16000.16000.16006,325,999
02 Feb 20240.18000.18000.15750.17000.170021,178,294
01 Feb 20240.19000.19000.17000.17500.175021,019,239
31 Jan 20240.20000.20500.19000.19000.19005,262,851
30 Jan 20240.22000.22000.19000.19500.195016,740,927
29 Jan 20240.20500.21500.20000.21000.21004,038,866
25 Jan 20240.21000.21000.19750.20000.20007,160,553
24 Jan 20240.19500.20500.19500.20500.20508,530,452
23 Jan 20240.20500.21500.19000.19500.195013,540,901
22 Jan 20240.22500.23000.20000.20000.200017,553,505
19 Jan 20240.23500.23500.22250.22500.22504,101,381
18 Jan 20240.23500.24000.22500.23500.23502,894,182
17 Jan 20240.23500.24500.23250.23500.23506,397,348
16 Jan 20240.24000.24000.23000.23500.23505,723,929
15 Jan 20240.24500.25000.24250.24500.24502,442,636
12 Jan 20240.26000.26500.24000.24500.24505,852,377
11 Jan 20240.26500.27000.25250.25500.25504,104,450
10 Jan 20240.28500.28500.26000.26500.26508,163,446
09 Jan 20240.29000.30000.28000.28500.28507,389,880
08 Jan 20240.29500.31000.28500.29000.290010,118,530
05 Jan 20240.28500.30500.28500.29000.290013,861,776
04 Jan 20240.28500.30000.28000.28500.285016,010,141
03 Jan 20240.25500.29000.25000.28000.280013,848,971
02 Jan 20240.26000.26250.24000.25500.25504,362,087
29 Dec 20230.26000.26500.25000.26000.26003,441,350
28 Dec 20230.25500.27000.25500.26000.26007,484,281
27 Dec 20230.24500.26000.23500.25500.25504,956,211
22 Dec 20230.22500.25000.22500.24500.245011,567,878
21 Dec 20230.22500.23000.22000.22500.22501,671,039
20 Dec 20230.23000.23000.22000.22500.22503,160,240
19 Dec 20230.22000.23000.21500.23000.23002,321,450
18 Dec 20230.23000.23000.21000.22000.22003,750,295
15 Dec 20230.22000.23000.21750.23000.23008,080,638
14 Dec 20230.21500.22000.20500.21500.21502,385,499
13 Dec 20230.20500.20500.20250.20500.20501,556,180
12 Dec 20230.21500.21500.20000.20500.20502,846,676
11 Dec 20230.22000.22500.20500.21000.21003,480,440
08 Dec 20230.20500.22000.20500.22000.22006,765,949
07 Dec 20230.21000.22500.19500.20500.205010,540,226
06 Dec 20230.20500.21000.19500.20500.20505,027,919
05 Dec 20230.21000.21000.20000.20000.20001,485,115
04 Dec 20230.21000.21000.20500.20500.20501,835,585
01 Dec 20230.21000.21000.20000.20500.20503,431,386
30 Nov 20230.20500.20750.20000.20500.20505,718,897
29 Nov 20230.21000.21500.20000.20500.20504,314,270
28 Nov 20230.21000.21750.21000.21000.21002,258,755
27 Nov 20230.21500.21500.21000.21000.21001,855,046
24 Nov 20230.21000.22000.21000.21000.21001,064,712
23 Nov 20230.22000.22000.21000.21000.21002,192,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...