News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	2,279,402
21 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	672,467
20 Sept 2022	0.0140	0.0150	0.0140	0.0150	0.0150	2,535,060
19 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	430,000
16 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	4,469,323
15 Sept 2022	0.0140	0.0150	0.0130	0.0130	0.0130	3,455,796
14 Sept 2022	0.0120	0.0150	0.0120	0.0140	0.0140	9,247,129
13 Sept 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,080,000
12 Sept 2022	0.0120	0.0130	0.0110	0.0110	0.0110	2,821,642
09 Sept 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,087,000
08 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	4,685,340
07 Sept 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,705,870
06 Sept 2022	0.0130	0.0130	0.0120	0.0130	0.0130	1,030,205
05 Sept 2022	0.0120	0.0130	0.0120	0.0130	0.0130	953,703
02 Sept 2022	0.0110	0.0120	0.0110	0.0120	0.0120	2,420,725
01 Sept 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,092,055
31 Aug 2022	0.0120	0.0120	0.0110	0.0110	0.0110	2,937,171
30 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	2,610,000
29 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
26 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,474,411
25 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	190,483
24 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
23 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	69,000
22 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	534,219
19 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	600,000
18 Aug 2022	0.0120	0.0120	0.0110	0.0120	0.0120	3,980,776
17 Aug 2022	0.0130	0.0130	0.0125	0.0125	0.0125	810,000
16 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	659,614
15 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	274,000
12 Aug 2022	0.0125	0.0125	0.0125	0.0125	0.0125	65,000
11 Aug 2022	0.0125	0.0125	0.0125	0.0125	0.0125	142,000
10 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
09 Aug 2022	0.0120	0.0130	0.0120	0.0130	0.0130	1,793,251
08 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	276,923
05 Aug 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,174,636
04 Aug 2022	0.0140	0.0140	0.0130	0.0130	0.0130	3,568,743
03 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	312,500
02 Aug 2022	0.0140	0.0140	0.0130	0.0130	0.0130	241,594
01 Aug 2022	0.0130	0.0145	0.0130	0.0130	0.0130	4,254,772
29 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
27 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	437,061
26 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	2,520,000
25 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	512,061
21 July 2022	0.0120	0.0130	0.0120	0.0125	0.0125	685,000
20 July 2022	0.0125	0.0125	0.0125	0.0125	0.0125	27,000
19 July 2022	0.0110	0.0125	0.0110	0.0120	0.0120	3,150,958
18 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	372,500
15 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	45,182
12 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,050,000
11 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,265,911
08 July 2022	0.0115	0.0120	0.0110	0.0110	0.0110	333,000
07 July 2022	0.0115	0.0115	0.0115	0.0115	0.0115	1,298
06 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
05 July 2022	0.0110	0.0115	0.0110	0.0115	0.0115	178,500
04 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
01 July 2022	0.0120	0.0120	0.0110	0.0110	0.0110	902,947
30 June 2022	0.0110	0.0110	0.0110	0.0110	0.0110	3,860,506
29 June 2022	0.0110	0.0110	0.0100	0.0110	0.0110	5,230,000
28 June 2022	0.0110	0.0120	0.0100	0.0100	0.0100	4,163,117
27 June 2022	0.0110	0.0110	0.0110	0.0110	0.0110	3,888,304
24 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 June 2022	0.0110	0.0120	0.0110	0.0120	0.0120	3,187,646
22 June 2022	0.0120	0.0130	0.0110	0.0110	0.0110	7,603,193
21 June 2022	0.0130	0.0130	0.0120	0.0120	0.0120	577,677
20 June 2022	0.0130	0.0130	0.0115	0.0130	0.0130	5,003,473
17 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	233,144
16 June 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,212,699
15 June 2022	0.0130	0.0130	0.0120	0.0130	0.0130	2,055,538
14 June 2022	0.0140	0.0140	0.0120	0.0130	0.0130	6,101,622
10 June 2022	0.0130	0.0140	0.0130	0.0140	0.0140	635,568
09 June 2022	0.0140	0.0140	0.0130	0.0140	0.0140	560,624
08 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	913,056
07 June 2022	0.0150	0.0155	0.0140	0.0140	0.0140	12,697,531
06 June 2022	0.0170	0.0170	0.0150	0.0150	0.0150	7,847,511
03 June 2022	0.0190	0.0200	0.0160	0.0160	0.0160	51,688,877
02 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 June 2022	0.0140	0.0150	0.0135	0.0140	0.0140	1,706,524
31 May 2022	0.0130	0.0140	0.0130	0.0140	0.0140	373,060
30 May 2022	0.0130	0.0135	0.0130	0.0135	0.0135	1,526,154
27 May 2022	0.0130	0.0140	0.0130	0.0140	0.0140	525,000
26 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 May 2022	0.0140	0.0140	0.0130	0.0130	0.0130	164,131
24 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	632,250
23 May 2022	0.0130	0.0140	0.0130	0.0140	0.0140	4,966,035
20 May 2022	0.0130	0.0130	0.0120	0.0130	0.0130	630,366
19 May 2022	0.0130	0.0130	0.0120	0.0120	0.0120	994,099
18 May 2022	0.0130	0.0140	0.0130	0.0140	0.0140	1,306,059
17 May 2022	0.0130	0.0135	0.0130	0.0130	0.0130	375,053
16 May 2022	0.0140	0.0140	0.0130	0.0130	0.0130	265,275
13 May 2022	0.0120	0.0140	0.0120	0.0140	0.0140	1,406,558
12 May 2022	0.0130	0.0130	0.0120	0.0120	0.0120	843,629
11 May 2022	0.0120	0.0130	0.0120	0.0130	0.0130	4,657,357
10 May 2022	0.0120	0.0120	0.0100	0.0110	0.0110	5,140,809
09 May 2022	0.0130	0.0130	0.0120	0.0120	0.0120	3,492,300
06 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,732,142
05 May 2022	0.0140	0.0140	0.0130	0.0130	0.0130	3,079,884
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

AUD/USD0.6533-0.0112(-1.69%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD28,894.02-334.73(-1.15%)

News that makes you smarter and richer... For free.

Meteoric Resources NL (MEI.AX)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

AUD/USD
0.6533
-0.0112(-1.69%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
28,894.02
-334.73(-1.15%)