Australia markets open in 2 hours 42 minutes

Meteoric Resources NL (MEI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0970+0.0010 (+1.04%)
At close: 04:10PM AEDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.09600.09900.09300.09700.09702,271,626
11 Oct 20240.09600.09900.09300.09700.09702,271,626
10 Oct 20240.09400.09700.09100.09600.09604,689,925
09 Oct 20240.09700.09700.09000.09300.09306,324,587
08 Oct 20240.10500.10500.09200.09400.094010,696,849
07 Oct 20240.10000.10500.10000.10500.1050507,355
04 Oct 20240.10500.10500.09300.10000.100013,695,661
03 Oct 20240.11000.11000.10000.10500.10503,253,573
02 Oct 20240.10500.11000.10000.10500.10503,218,840
01 Oct 20240.11000.11000.10250.11000.11003,514,285
30 Sept 20240.11500.11500.10500.11000.11004,410,438
27 Sept 20240.11500.12000.11000.11500.11509,510,748
26 Sept 20240.10500.11000.10000.11000.11003,778,086
25 Sept 20240.10000.10750.10000.10500.10504,630,832
24 Sept 20240.10500.10500.09500.10000.100022,079,284
23 Sept 20240.10000.11000.09900.10000.10007,903,786
20 Sept 20240.09900.10000.09500.09900.09904,566,219
19 Sept 20240.09400.09700.09100.09700.09701,939,437
18 Sept 20240.09400.09700.09200.09300.09303,833,269
17 Sept 20240.10000.10000.09100.09300.09305,826,576
16 Sept 20240.10500.11000.10000.10000.10001,404,711
13 Sept 20240.10500.11000.10000.10500.10505,301,959
12 Sept 20240.10500.10500.09700.10000.10004,765,105
11 Sept 20240.09500.10000.09300.09500.09504,627,041
10 Sept 20240.09000.09700.08800.09700.09705,726,142
09 Sept 20240.08600.09300.08200.09000.090010,609,980
06 Sept 20240.09000.09000.08300.08600.08607,032,581
05 Sept 20240.09000.09400.08750.09000.090010,618,719
04 Sept 20240.09500.09500.09000.09100.09104,904,806
03 Sept 20240.10000.10000.09500.09500.09504,320,827
02 Sept 20240.10000.10500.09900.09900.09904,055,467
30 Aug 20240.10000.10500.10000.10000.10002,750,345
29 Aug 20240.10000.10500.10000.10000.10002,946,126
28 Aug 20240.10000.10500.09900.10000.10003,354,975
27 Aug 20240.10500.11000.10000.10500.10506,947,957
26 Aug 20240.11000.11000.10000.10500.10505,445,186
23 Aug 20240.11000.11000.10500.10500.10501,983,163
22 Aug 20240.10500.11000.10500.11000.11005,899,197
21 Aug 20240.10000.10500.09600.10500.10507,564,447
20 Aug 20240.10000.10500.09900.10000.10003,300,756
19 Aug 20240.10000.10500.09900.10000.10001,604,638
16 Aug 20240.10000.10250.09600.10000.10006,126,231
15 Aug 20240.09600.10250.09400.10000.10005,167,573
14 Aug 20240.10500.10500.09200.09500.09506,426,273
13 Aug 20240.10000.10500.10000.10500.10501,775,492
12 Aug 20240.10500.10500.10000.10000.10003,643,672
09 Aug 20240.09600.10500.09200.10000.10004,892,346
08 Aug 20240.08800.09900.08800.08900.089010,178,399
07 Aug 20240.09600.09700.08800.08800.088012,958,150
06 Aug 20240.09300.10000.09100.09300.093010,877,921
05 Aug 20240.11000.11000.09200.09400.094011,008,170
02 Aug 20240.10000.11000.10000.11000.11003,675,618
01 Aug 20240.10000.10500.10000.10500.10501,900,856
31 July 20240.10500.10500.09850.10000.100011,376,643
30 July 20240.10500.10500.10000.10500.10503,866,370
29 July 20240.11000.11000.10000.10000.10004,299,580
26 July 20240.11000.11500.10500.11000.11007,171,602
25 July 20240.12000.12000.12000.12000.1200-
24 July 20240.12000.12000.12000.12000.1200-
23 July 20240.13500.13500.12000.12000.12007,248,971
22 July 20240.14500.14500.13000.13000.13003,769,399
19 July 20240.14000.14500.13750.14500.14501,299,532
18 July 20240.14000.14500.14000.14000.14002,602,830
17 July 20240.14000.14000.13500.13500.13501,899,485
16 July 20240.14500.14500.13500.14000.14002,875,538
15 July 20240.14500.14500.14000.14500.1450948,599
12 July 20240.14500.14500.13750.14500.14503,003,218
11 July 20240.14500.14500.13500.13500.13502,633,385
10 July 20240.13000.14000.13000.14000.14007,367,723
09 July 20240.15500.16000.12000.13000.130024,906,526
08 July 20240.18500.18500.15500.15500.15509,007,302
05 July 20240.17000.19000.16750.18000.18005,145,972
04 July 20240.16000.17000.16000.17000.17002,863,566
03 July 20240.16000.16250.15500.15500.15502,817,593
02 July 20240.16000.16000.15500.15500.15501,349,987
01 July 20240.15500.16000.15500.16000.16004,656,818
28 June 20240.15500.16000.15000.15500.15504,638,439
27 June 20240.15500.16000.15500.15500.15502,418,809
26 June 20240.16000.16500.15500.15500.15504,710,250
25 June 20240.16000.17000.15500.16000.16006,283,738
24 June 20240.16000.16750.15500.16000.16007,519,972
21 June 20240.17000.17000.16000.16000.16003,939,230
20 June 20240.16500.17500.16500.17000.17003,299,506
19 June 20240.17000.17000.16250.17000.17004,248,435
18 June 20240.18000.18000.16500.17000.17002,172,996
17 June 20240.17000.17500.17000.17000.17002,461,932
14 June 20240.16500.17500.16500.17000.17002,935,891
13 June 20240.17500.18000.16500.16500.16508,304,129
12 June 20240.18000.18000.17000.17500.17502,975,419
11 June 20240.18500.18500.17500.18000.18003,789,268
07 June 20240.18000.18500.18000.18500.18501,464,658
06 June 20240.19000.19000.18000.18000.18004,011,229
05 June 20240.18500.19000.18500.18500.1850530,664
04 June 20240.18500.19000.18500.19000.19001,130,968
03 June 20240.19000.19500.18500.18500.18502,974,379
31 May 20240.19000.19250.18500.19000.19002,517,955
30 May 20240.19000.19500.18500.18500.18503,040,190
29 May 20240.19500.19500.18500.18500.18501,480,785
28 May 20240.18500.20000.18500.19500.19507,070,806
27 May 20240.18500.18750.18000.18500.18505,722,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...