Australia markets closed

Meeka Metals Limited (MEK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0360+0.0010 (+2.86%)
At close: 04:10PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.03500.03500.03500.03500.0350-
22 Apr 20240.03400.03700.03400.03500.03501,134,748
19 Apr 20240.03600.03600.03400.03400.03401,284,610
18 Apr 20240.03800.03900.03300.03400.03401,966,461
17 Apr 20240.03600.03800.03600.03700.0370767,588
16 Apr 20240.03600.03600.03500.03500.03501,491,878
15 Apr 20240.03500.03600.03500.03600.0360481,405
12 Apr 20240.03600.03600.03400.03500.0350795,900
11 Apr 20240.03600.03700.03600.03700.037044,180
10 Apr 20240.03600.03600.03500.03500.0350380,000
09 Apr 20240.03600.03700.03550.03700.03701,657,495
08 Apr 20240.03700.03800.03600.03600.03602,984,911
05 Apr 20240.03800.03800.03700.03700.0370130,756
04 Apr 20240.03600.03900.03500.03600.03602,185,020
03 Apr 20240.03600.03700.03600.03700.03701,059,718
02 Apr 20240.03600.03600.03500.03500.0350103,679
28 Mar 20240.03500.03600.03400.03600.0360218,978
27 Mar 20240.03500.03600.03500.03600.0360269,042
26 Mar 20240.03500.03550.03400.03400.0340733,482
25 Mar 20240.03500.03600.03500.03500.0350102,632
22 Mar 20240.03600.03800.03500.03500.0350359,897
21 Mar 20240.03800.03800.03600.03800.0380288,000
20 Mar 20240.03500.03500.03500.03500.035028,796
19 Mar 20240.03600.03700.03550.03600.0360458,555
18 Mar 20240.03700.03700.03500.03500.0350255,593
15 Mar 20240.03600.03700.03500.03700.0370311,805
14 Mar 20240.03800.03800.03600.03600.036076,100
13 Mar 20240.03800.03800.03600.03800.03801,294,471
12 Mar 20240.03900.03900.03800.03800.0380603,710
11 Mar 20240.03600.03900.03600.03900.03901,770,698
08 Mar 20240.03600.03600.03600.03600.0360133,051
07 Mar 20240.03400.03500.03400.03500.035031,196
06 Mar 20240.03400.03400.03200.03200.0320172,431
05 Mar 20240.03600.03600.03400.03400.0340504,221
04 Mar 20240.03000.03600.03000.03600.0360252,925
01 Mar 20240.03000.03100.02800.02800.02801,194,949
29 Feb 20240.02900.03000.02700.03000.03001,031,980
28 Feb 20240.03300.03300.03000.03100.03101,132,863
27 Feb 20240.03400.03400.03300.03300.0330167,916
26 Feb 20240.03400.03400.03400.03400.0340-
23 Feb 20240.03400.03400.03300.03400.0340381,487
22 Feb 20240.03400.03400.03400.03400.034092,430
21 Feb 20240.03500.03550.03400.03400.0340735,788
20 Feb 20240.03500.03700.03500.03700.037076,533
19 Feb 20240.03600.03600.03500.03500.0350695,829
16 Feb 20240.03800.03800.03600.03600.0360402,724
15 Feb 20240.03800.03800.03700.03700.0370293,696
14 Feb 20240.03600.03600.03500.03600.0360445,302
13 Feb 20240.03800.03800.03600.03600.0360594,883
12 Feb 20240.03800.03800.03800.03800.0380588,422
09 Feb 20240.03800.03800.03600.03800.0380582,945
08 Feb 20240.03800.03800.03800.03800.03801,838,212
07 Feb 20240.03700.03800.03600.03800.0380789,768
06 Feb 20240.03600.03700.03600.03700.0370801,777
05 Feb 20240.03800.03900.03700.03800.03802,958,462
02 Feb 20240.03700.03800.03400.03700.03701,497,609
01 Feb 20240.03700.03700.03700.03700.0370-
31 Jan 20240.03600.03700.03600.03700.0370355,050
30 Jan 20240.03700.03700.03600.03600.0360125,898
29 Jan 20240.03700.03750.03600.03600.0360178,055
25 Jan 20240.03900.03900.03700.03700.0370674,995
24 Jan 20240.04000.04000.04000.04000.040050,000
23 Jan 20240.03900.04000.03700.03950.0395687,186
22 Jan 20240.03700.03800.03700.03800.0380735,669
19 Jan 20240.04000.04000.03900.03900.03901,675
18 Jan 20240.04000.04000.04000.04000.0400660,232
17 Jan 20240.04100.04100.03600.04100.0410693,738
16 Jan 20240.04000.04000.04000.04000.040057,874
15 Jan 20240.04000.04100.04000.04000.0400510,264
12 Jan 20240.03900.04000.03800.03800.0380625,964
11 Jan 20240.03900.03900.03600.03900.03901,589,914
10 Jan 20240.03900.03900.03700.03800.0380624,965
09 Jan 20240.04000.04000.03800.03800.0380317,101
08 Jan 20240.03800.03900.03700.03700.037097,770
05 Jan 20240.04000.04000.03700.03700.0370506,050
04 Jan 20240.04000.04000.03800.03800.038035,115
03 Jan 20240.04000.04000.03700.04000.04001,760,829
02 Jan 20240.04000.04000.04000.04000.0400108,750
29 Dec 20230.04000.04000.03900.04000.0400143,006
28 Dec 20230.04000.04000.03900.04000.040093,531
27 Dec 20230.04000.04000.04000.04000.04004,491
22 Dec 20230.04000.04000.03900.04000.0400448,971
21 Dec 20230.04000.04000.03900.04000.040073,285
20 Dec 20230.04000.04000.03900.03900.0390271,215
19 Dec 20230.04000.04000.03900.03900.0390446,055
18 Dec 20230.03900.04000.03900.03900.0390518,718
15 Dec 20230.04000.04000.03900.03900.03901,046,973
14 Dec 20230.04100.04100.03900.04000.0400295,694
13 Dec 20230.04200.04200.04000.04000.04001,175,066
12 Dec 20230.04200.04200.04200.04200.04205,955
11 Dec 20230.04300.04300.04200.04200.0420830,726
08 Dec 20230.04300.04300.04200.04300.0430440,750
07 Dec 20230.04500.04500.04300.04300.0430523,446
06 Dec 20230.04500.04500.04200.04400.0440296,135
05 Dec 20230.04400.04400.04000.04000.0400665,473
04 Dec 20230.04200.04400.04000.04400.04402,422,640
01 Dec 20230.04200.04200.04200.04200.0420-
30 Nov 20230.04100.04200.04000.04200.04202,260,656
29 Nov 20230.04000.04000.03900.04000.04003,713,256
28 Nov 20230.03600.03900.03400.03800.0380166,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...