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

0.0980

+0.0050

(+5.38%)

As of 11:48AM AEDT. Market open.

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.0940	0.0980	0.0940	0.0980	0.0980	5,627,484
25 Jan 2023	0.0950	0.0980	0.0860	0.0930	0.0930	18,323,095
24 Jan 2023	0.0960	0.1050	0.0940	0.0950	0.0950	47,713,861
23 Jan 2023	0.0760	0.0920	0.0750	0.0920	0.0920	58,685,747
20 Jan 2023	0.0630	0.0710	0.0630	0.0700	0.0700	19,746,894
19 Jan 2023	0.0630	0.0650	0.0610	0.0620	0.0620	8,236,225
18 Jan 2023	0.0610	0.0650	0.0610	0.0630	0.0630	18,092,675
17 Jan 2023	0.0610	0.0610	0.0580	0.0600	0.0600	7,446,646
16 Jan 2023	0.0550	0.0630	0.0520	0.0600	0.0600	19,928,637
13 Jan 2023	0.0540	0.0560	0.0530	0.0530	0.0530	3,753,162
12 Jan 2023	0.0540	0.0570	0.0530	0.0530	0.0530	10,453,378
11 Jan 2023	0.0510	0.0540	0.0510	0.0520	0.0520	9,390,039
10 Jan 2023	0.0510	0.0530	0.0500	0.0500	0.0500	9,070,490
09 Jan 2023	0.0590	0.0610	0.0510	0.0520	0.0520	20,682,512
06 Jan 2023	0.0600	0.0620	0.0520	0.0590	0.0590	42,727,247
05 Jan 2023	0.0630	0.0640	0.0600	0.0610	0.0610	17,740,816
04 Jan 2023	0.0570	0.0630	0.0560	0.0630	0.0630	29,030,263
03 Jan 2023	0.0550	0.0580	0.0530	0.0580	0.0580	17,408,849
30 Dec 2022	0.0510	0.0540	0.0510	0.0530	0.0530	11,357,930
29 Dec 2022	0.0540	0.0540	0.0480	0.0490	0.0490	19,698,548
28 Dec 2022	0.0550	0.0610	0.0540	0.0550	0.0550	39,701,433
23 Dec 2022	0.0500	0.0560	0.0500	0.0530	0.0530	65,008,088
22 Dec 2022	0.0440	0.0520	0.0440	0.0520	0.0520	34,042,570
21 Dec 2022	0.0410	0.0430	0.0380	0.0430	0.0430	24,627,389
20 Dec 2022	0.0490	0.0540	0.0405	0.0430	0.0430	70,316,503
19 Dec 2022	0.0350	0.0490	0.0340	0.0450	0.0450	103,508,930
16 Dec 2022	0.0350	0.0400	0.0260	0.0310	0.0310	155,998,230
15 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
12 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	312,500
06 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	3,024,501
05 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,520,966
02 Dec 2022	0.0150	0.0160	0.0150	0.0160	0.0160	6,981,148
01 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
30 Nov 2022	0.0150	0.0150	0.0145	0.0150	0.0150	449,999
29 Nov 2022	0.0140	0.0150	0.0140	0.0150	0.0150	413,414
28 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	3,350,927
25 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	133,665
24 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	297,204
22 Nov 2022	0.0150	0.0155	0.0150	0.0150	0.0150	2,133,301
21 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	4,575,835
18 Nov 2022	0.0150	0.0150	0.0140	0.0150	0.0150	3,659,311
17 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,833,400
16 Nov 2022	0.0140	0.0150	0.0140	0.0150	0.0150	1,010,058
15 Nov 2022	0.0140	0.0140	0.0130	0.0140	0.0140	723,813
14 Nov 2022	0.0140	0.0140	0.0130	0.0140	0.0140	4,750,550
11 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,043,303
10 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 Nov 2022	0.0140	0.0150	0.0140	0.0140	0.0140	2,808,234
07 Nov 2022	0.0130	0.0140	0.0130	0.0140	0.0140	4,412,458
04 Nov 2022	0.0130	0.0130	0.0120	0.0120	0.0120	174,457
03 Nov 2022	0.0120	0.0130	0.0120	0.0130	0.0130	710,685
02 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	5,265
01 Nov 2022	0.0130	0.0140	0.0120	0.0120	0.0120	1,557,921
31 Oct 2022	0.0130	0.0130	0.0120	0.0120	0.0120	739,292
28 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	373,134
27 Oct 2022	0.0130	0.0130	0.0125	0.0130	0.0130	101,692
26 Oct 2022	0.0125	0.0125	0.0125	0.0125	0.0125	7,766
25 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	300,000
24 Oct 2022	0.0120	0.0130	0.0120	0.0120	0.0120	3,236,565
21 Oct 2022	0.0125	0.0130	0.0125	0.0130	0.0130	80,000
20 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,050,000
17 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	270,968
14 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	450,000
13 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	422,231
12 Oct 2022	0.0130	0.0140	0.0130	0.0140	0.0140	370,773
11 Oct 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,976,527
10 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	667,403
07 Oct 2022	0.0140	0.0150	0.0130	0.0150	0.0150	2,283,193
06 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	478,181
05 Oct 2022	0.0150	0.0150	0.0130	0.0130	0.0130	6,664,862
04 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	793,079
03 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	614,314
30 Sept 2022	0.0140	0.0140	0.0130	0.0130	0.0130	2,489,421
29 Sept 2022	0.0130	0.0140	0.0130	0.0140	0.0140	1,517,584
28 Sept 2022	0.0130	0.0140	0.0130	0.0140	0.0140	558,920
27 Sept 2022	0.0130	0.0140	0.0130	0.0140	0.0140	1,400,346
26 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,874,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,719.30+31.30(+0.41%)

ASX 2007,499.40+31.10(+0.42%)

AUD/USD0.7126+0.0009(+0.12%)

OIL81.24+0.23(+0.28%)

GOLD1,933.60+3.60(+0.19%)

BTC-AUD32,202.44-606.67(-1.85%)

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

Meteoric Resources NL (MEI.AX)

ALL ORDS
7,719.30
+31.30(+0.41%)

ASX 200
7,499.40
+31.10(+0.42%)

AUD/USD
0.7126
+0.0009(+0.12%)

OIL
81.24
+0.23(+0.28%)

GOLD
1,933.60
+3.60(+0.19%)

BTC-AUD
32,202.44
-606.67(-1.85%)