MEI.AX - Meteoric Resources NL

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.22500.23000.21000.22000.22007,609,202
25 May 20230.20000.22500.19500.22000.220014,353,737
24 May 20230.20000.20500.19500.19500.19508,459,479
23 May 20230.21000.21500.19500.20500.205017,465,322
22 May 20230.21000.23000.20500.20500.205016,989,953
19 May 20230.19000.21500.18750.20500.205031,703,023
18 May 20230.18000.19000.17750.19000.190010,926,753
17 May 20230.17000.18250.16500.17500.175015,107,999
16 May 20230.18000.18000.17000.17000.17005,860,174
15 May 20230.18500.19000.17750.18000.18008,570,152
12 May 20230.17500.19000.16500.18500.185017,414,007
11 May 20230.16500.17750.16500.17500.175016,202,753
10 May 20230.14500.17000.14500.16500.165015,682,511
09 May 20230.15000.15500.14500.14500.14506,753,572
08 May 20230.16000.16000.14500.15000.15009,136,072
05 May 20230.14000.16000.14000.16000.16006,661,755
04 May 20230.15500.15500.14000.14000.140010,936,899
03 May 20230.15500.16000.15000.15500.15508,794,514
02 May 20230.15500.16500.15250.15500.15509,027,013
01 May 20230.18500.19000.15500.15500.155041,251,374
28 Apr 20230.17000.18000.17000.17500.175017,880,031
27 Apr 20230.16000.17000.15000.17000.170011,880,803
26 Apr 20230.15000.16500.15000.16000.160017,464,856
24 Apr 20230.15500.16000.14500.15000.150011,910,314
21 Apr 20230.14500.14750.13500.14500.145010,480,848
20 Apr 20230.13000.16000.12750.14000.140026,816,207
19 Apr 20230.12500.13000.12000.13000.13001,068,470
18 Apr 20230.13000.13250.12000.12000.12009,421,961
17 Apr 20230.12500.13000.12250.12500.125014,833,149
14 Apr 20230.11500.12500.11500.12500.12508,866,723
13 Apr 20230.10500.11500.10500.11000.11007,802,711
12 Apr 20230.12000.12500.10500.10500.105012,115,118
11 Apr 20230.12000.12250.11500.11500.11508,239,821
06 Apr 20230.11500.11500.10500.11500.11508,606,272
05 Apr 20230.12500.12500.11500.11500.11507,978,733
04 Apr 20230.12000.13000.12000.12500.125013,340,360
03 Apr 20230.14500.14500.14500.14500.1450-
31 Mar 20230.14500.14500.14500.14500.1450-
30 Mar 20230.15500.16000.14000.14500.14505,482,497
29 Mar 2023------
28 Mar 20230.14000.14500.13750.14500.14505,321,332
27 Mar 20230.13500.14000.13000.14000.14005,877,225
24 Mar 20230.13000.13250.11500.13000.13004,211,451
23 Mar 20230.13500.13500.12500.13500.13504,121,947
22 Mar 20230.12000.13500.11750.13000.13008,631,222
21 Mar 20230.10000.12500.10000.11500.11507,601,436
20 Mar 20230.09600.11000.09600.10500.10504,987,156
17 Mar 20230.09400.10000.09300.09600.096012,458,482
16 Mar 20230.10000.10000.08900.09100.091011,153,458
15 Mar 20230.11000.11500.09700.10000.10009,984,145
14 Mar 20230.11500.12000.11000.11000.11005,814,980
13 Mar 20230.12000.13000.11500.12000.120012,037,861
10 Mar 20230.11000.11500.11000.11500.11502,349,039
09 Mar 20230.11500.12000.11500.11500.11502,716,468
08 Mar 20230.11500.12000.11500.12000.12001,932,660
07 Mar 20230.11000.11500.10500.11500.11503,763,326
06 Mar 20230.11000.11250.10500.11000.11007,947,468
03 Mar 20230.12500.12500.10000.10500.105023,040,357
02 Mar 20230.12500.13500.12250.12500.12503,059,877
01 Mar 20230.12500.13500.12500.13500.13502,589,788
28 Feb 20230.13000.13500.12500.13000.13001,874,250
27 Feb 20230.13500.13500.12500.12500.12504,426,482
24 Feb 20230.13000.15500.13000.13500.135016,673,446
23 Feb 20230.12000.13000.12000.12500.12506,721,615
22 Feb 20230.12500.13000.11500.12000.12006,023,534
21 Feb 20230.12500.13500.12000.13500.13507,080,058
20 Feb 20230.12000.13000.12000.12500.12503,529,126
17 Feb 20230.13000.13500.12500.12500.12503,682,692
16 Feb 20230.12000.13500.11500.13000.13004,622,035
15 Feb 20230.11500.12500.11500.12000.12003,621,047
14 Feb 20230.13000.13500.11500.11500.115010,234,410
13 Feb 20230.13000.14500.12500.13000.13007,528,625
10 Feb 20230.13000.13500.12500.12500.12507,794,060
09 Feb 20230.11500.13000.11500.13000.13007,019,814
08 Feb 20230.12000.13000.11500.11500.11508,129,092
07 Feb 20230.13000.13500.11500.12000.120011,776,175
06 Feb 20230.13500.14000.12750.13000.130011,746,572
03 Feb 20230.14500.16000.12500.13000.130030,576,042
02 Feb 20230.16000.17500.14000.14500.145024,095,021
01 Feb 20230.12000.16000.12000.15500.155046,439,359
31 Jan 20230.11000.12500.11000.12000.12009,348,315
30 Jan 20230.10500.11500.10250.11000.110022,181,891
27 Jan 20230.09400.10500.09400.10500.105016,152,409
25 Jan 20230.09500.09800.08600.09300.093018,323,095
24 Jan 20230.09600.10500.09400.09500.095047,713,861
23 Jan 20230.07600.09200.07500.09200.092058,685,747
20 Jan 20230.06300.07100.06300.07000.070019,746,894
19 Jan 20230.06300.06500.06100.06200.06208,236,225
18 Jan 20230.06100.06500.06100.06300.063018,092,675
17 Jan 20230.06100.06100.05800.06000.06007,446,646
16 Jan 20230.05500.06300.05200.06000.060019,928,637
13 Jan 20230.05400.05600.05300.05300.05303,753,162
12 Jan 20230.05400.05700.05300.05300.053010,453,378
11 Jan 20230.05100.05400.05100.05200.05209,390,039
10 Jan 20230.05100.05300.05000.05000.05009,070,490
09 Jan 20230.05900.06100.05100.05200.052020,682,512
06 Jan 20230.06000.06200.05200.05900.059042,727,247
05 Jan 20230.06300.06400.06000.06100.061017,740,816
04 Jan 20230.05700.06300.05600.06300.063029,030,263
03 Jan 20230.05500.05800.05300.05800.058017,408,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...