Australia markets closed

Meteoric Resources NL (MEI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0140-0.0010 (-6.67%)
At close: 03:06PM AEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.01400.01400.01400.01400.01402,279,402
21 Sept 20220.01500.01500.01500.01500.0150672,467
20 Sept 20220.01400.01500.01400.01500.01502,535,060
19 Sept 20220.01400.01400.01400.01400.0140430,000
16 Sept 20220.01300.01300.01300.01300.01304,469,323
15 Sept 20220.01400.01500.01300.01300.01303,455,796
14 Sept 20220.01200.01500.01200.01400.01409,247,129
13 Sept 20220.01100.01200.01100.01200.01201,080,000
12 Sept 20220.01200.01300.01100.01100.01102,821,642
09 Sept 20220.01200.01200.01100.01100.01101,087,000
08 Sept 20220.01200.01200.01200.01200.01204,685,340
07 Sept 20220.01200.01200.01100.01100.01101,705,870
06 Sept 20220.01300.01300.01200.01300.01301,030,205
05 Sept 20220.01200.01300.01200.01300.0130953,703
02 Sept 20220.01100.01200.01100.01200.01202,420,725
01 Sept 20220.01100.01100.01100.01100.01101,092,055
31 Aug 20220.01200.01200.01100.01100.01102,937,171
30 Aug 20220.01200.01200.01200.01200.01202,610,000
29 Aug 20220.01200.01200.01200.01200.0120150,000
26 Aug 20220.01200.01200.01200.01200.01201,474,411
25 Aug 20220.01200.01200.01200.01200.0120190,483
24 Aug 20220.01200.01200.01200.01200.0120100,000
23 Aug 20220.01200.01200.01200.01200.012069,000
22 Aug 20220.01200.01200.01200.01200.0120534,219
19 Aug 20220.01200.01200.01200.01200.0120600,000
18 Aug 20220.01200.01200.01100.01200.01203,980,776
17 Aug 20220.01300.01300.01250.01250.0125810,000
16 Aug 20220.01300.01300.01300.01300.0130659,614
15 Aug 20220.01300.01300.01300.01300.0130274,000
12 Aug 20220.01250.01250.01250.01250.012565,000
11 Aug 20220.01250.01250.01250.01250.0125142,000
10 Aug 20220.01200.01200.01200.01200.0120100,000
09 Aug 20220.01200.01300.01200.01300.01301,793,251
08 Aug 20220.01300.01300.01300.01300.0130276,923
05 Aug 20220.01300.01300.01200.01200.01201,174,636
04 Aug 20220.01400.01400.01300.01300.01303,568,743
03 Aug 20220.01400.01400.01400.01400.0140312,500
02 Aug 20220.01400.01400.01300.01300.0130241,594
01 Aug 20220.01300.01450.01300.01300.01304,254,772
29 July 20220.01200.01200.01200.01200.0120-
28 July 20220.01200.01200.01200.01200.012050,000
27 July 20220.01200.01200.01200.01200.0120437,061
26 July 20220.01200.01200.01200.01200.01202,520,000
25 July 20220.01200.01200.01200.01200.0120-
22 July 20220.01200.01200.01200.01200.0120512,061
21 July 20220.01200.01300.01200.01250.0125685,000
20 July 20220.01250.01250.01250.01250.012527,000
19 July 20220.01100.01250.01100.01200.01203,150,958
18 July 20220.01100.01100.01100.01100.0110372,500
15 July 20220.01100.01100.01100.01100.0110-
14 July 20220.01100.01100.01100.01100.0110-
13 July 20220.01100.01100.01100.01100.011045,182
12 July 20220.01200.01200.01200.01200.01201,050,000
11 July 20220.01200.01200.01200.01200.01201,265,911
08 July 20220.01150.01200.01100.01100.0110333,000
07 July 20220.01150.01150.01150.01150.01151,298
06 July 20220.01100.01100.01100.01100.0110500,000
05 July 20220.01100.01150.01100.01150.0115178,500
04 July 20220.01100.01100.01100.01100.0110-
01 July 20220.01200.01200.01100.01100.0110902,947
30 June 20220.01100.01100.01100.01100.01103,860,506
29 June 20220.01100.01100.01000.01100.01105,230,000
28 June 20220.01100.01200.01000.01000.01004,163,117
27 June 20220.01100.01100.01100.01100.01103,888,304
24 June 20220.01200.01200.01200.01200.0120-
23 June 20220.01100.01200.01100.01200.01203,187,646
22 June 20220.01200.01300.01100.01100.01107,603,193
21 June 20220.01300.01300.01200.01200.0120577,677
20 June 20220.01300.01300.01150.01300.01305,003,473
17 June 20220.01200.01200.01200.01200.0120233,144
16 June 20220.01400.01400.01300.01300.01301,212,699
15 June 20220.01300.01300.01200.01300.01302,055,538
14 June 20220.01400.01400.01200.01300.01306,101,622
10 June 20220.01300.01400.01300.01400.0140635,568
09 June 20220.01400.01400.01300.01400.0140560,624
08 June 20220.01400.01400.01400.01400.0140913,056
07 June 20220.01500.01550.01400.01400.014012,697,531
06 June 20220.01700.01700.01500.01500.01507,847,511
03 June 20220.01900.02000.01600.01600.016051,688,877
02 June 20220.01400.01400.01400.01400.0140-
01 June 20220.01400.01500.01350.01400.01401,706,524
31 May 20220.01300.01400.01300.01400.0140373,060
30 May 20220.01300.01350.01300.01350.01351,526,154
27 May 20220.01300.01400.01300.01400.0140525,000
26 May 20220.01300.01300.01300.01300.0130-
25 May 20220.01400.01400.01300.01300.0130164,131
24 May 20220.01400.01400.01400.01400.0140632,250
23 May 20220.01300.01400.01300.01400.01404,966,035
20 May 20220.01300.01300.01200.01300.0130630,366
19 May 20220.01300.01300.01200.01200.0120994,099
18 May 20220.01300.01400.01300.01400.01401,306,059
17 May 20220.01300.01350.01300.01300.0130375,053
16 May 20220.01400.01400.01300.01300.0130265,275
13 May 20220.01200.01400.01200.01400.01401,406,558
12 May 20220.01300.01300.01200.01200.0120843,629
11 May 20220.01200.01300.01200.01300.01304,657,357
10 May 20220.01200.01200.01000.01100.01105,140,809
09 May 20220.01300.01300.01200.01200.01203,492,300
06 May 20220.01300.01300.01300.01300.01301,732,142
05 May 20220.01400.01400.01300.01300.01303,079,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...