Australia markets closed

Meeka Metals Limited (MEK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0640-0.0020 (-3.03%)
At close: 04:10PM AEDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 20240.06600.06600.06400.06400.06403,829,698
07 Oct 20240.06100.06800.06000.06600.06603,711,235
04 Oct 20240.06000.06100.05900.06000.0600854,225
03 Oct 20240.06300.06400.05800.06000.06003,877,580
02 Oct 20240.06100.06300.06000.06300.06301,900,567
01 Oct 20240.06100.06100.05900.06000.06002,972,762
30 Sept 20240.06400.06600.06100.06100.06104,450,158
27 Sept 20240.06000.06400.05900.06400.06405,271,928
26 Sept 20240.05600.06000.05600.05900.05903,858,990
25 Sept 20240.05600.05800.05500.05500.05503,580,144
24 Sept 20240.05700.05700.05500.05500.05502,075,123
23 Sept 20240.05700.05800.05600.05700.05701,603,522
20 Sept 20240.05800.05800.05700.05700.0570765,538
19 Sept 20240.05600.05700.05500.05700.05703,019,625
18 Sept 20240.05900.05900.05600.05600.05604,645,992
17 Sept 20240.05800.05900.05700.05900.05908,004,216
16 Sept 20240.05300.05700.05300.05600.05605,681,417
13 Sept 20240.05300.05300.05050.05100.05106,157,946
12 Sept 20240.05200.05200.05000.05000.05002,607,354
11 Sept 20240.05200.05200.05000.05100.05102,515,789
10 Sept 20240.05100.05300.05000.05100.05106,427,580
09 Sept 20240.05100.05200.05000.05000.05004,414,020
06 Sept 20240.05200.05400.05100.05100.05106,479,095
05 Sept 20240.05500.05600.05200.05400.05407,874,633
04 Sept 20240.05400.05600.05300.05500.05505,458,160
03 Sept 20240.05700.05800.05300.05400.054012,685,877
02 Sept 20240.06200.06200.06200.06200.0620-
30 Aug 20240.06200.06200.06200.06200.0620-
29 Aug 20240.05900.06400.05800.06200.06207,165,058
28 Aug 20240.05800.05900.05550.05800.05803,163,096
27 Aug 20240.05700.05700.05300.05700.05701,468,740
26 Aug 20240.05800.05800.05400.05800.0580460,342
23 Aug 20240.05900.05900.05200.05800.05803,502,028
22 Aug 20240.05600.06100.05500.05900.05903,005,749
21 Aug 20240.05900.05900.05400.05400.05405,230,204
20 Aug 20240.05400.06000.05300.05800.05806,335,115
19 Aug 20240.05400.05600.05300.05400.05401,178,589
16 Aug 20240.05100.05500.05000.05400.05401,206,994
15 Aug 20240.05300.05300.05100.05100.05101,243,881
14 Aug 20240.05400.05600.05100.05400.05406,961,360
13 Aug 20240.04600.05200.04600.05100.05105,537,934
12 Aug 20240.04400.04500.04400.04500.04501,262,719
09 Aug 20240.04200.04500.04200.04400.04401,276,713
08 Aug 20240.04300.04300.04200.04200.04201,550,911
07 Aug 20240.04200.04500.04200.04400.04401,051,438
06 Aug 20240.04200.04300.04000.04200.04201,833,588
05 Aug 20240.04400.04500.04100.04100.04103,132,254
02 Aug 20240.04400.04400.04200.04300.04302,300,000
01 Aug 20240.04400.04400.04300.04400.0440991,000
31 July 20240.04300.04400.04200.04400.04401,681,197
30 July 20240.04200.04300.04200.04300.0430466,010
29 July 20240.04200.04400.04100.04100.04101,122,395
26 July 20240.03800.04200.03800.04200.04203,001,083
25 July 20240.04000.04000.03800.03800.03801,796,877
24 July 20240.03800.04200.03800.04000.04008,609,783
23 July 20240.03800.03900.03800.03800.03801,439,892
22 July 20240.03800.04200.03700.03700.03701,384,243
19 July 20240.04000.04000.03900.04000.04002,707,204
18 July 20240.04300.04300.04050.04100.04101,542,410
17 July 20240.04600.05000.04100.04300.043010,096,173
16 July 20240.03700.04300.03700.04300.04306,887,355
15 July 20240.03500.03800.03500.03700.03703,713,298
12 July 20240.03400.03600.03400.03400.03401,439,618
11 July 20240.03500.03500.03400.03400.03401,321,069
10 July 20240.03500.03500.03400.03500.03501,635,013
09 July 20240.03300.03700.03300.03500.03502,991,001
08 July 20240.03300.03300.03200.03300.03301,637,069
05 July 20240.03300.03300.03200.03200.0320138,490
04 July 20240.03300.03300.03200.03200.032017,019
03 July 20240.03400.03400.03300.03400.0340565,000
02 July 20240.03400.03400.03300.03300.0330805,366
01 July 20240.03350.03400.03350.03400.034071,700
28 June 20240.03100.03350.03100.03350.0335417,938
27 June 20240.03100.03300.03000.03300.03303,061,847
26 June 20240.03100.03300.03100.03300.0330847,520
25 June 20240.03300.03400.03300.03400.0340999,880
24 June 20240.03300.03300.03200.03300.0330984,356
21 June 20240.03100.03200.03000.03200.0320607,007
20 June 20240.03100.03200.03000.03100.0310697,866
19 June 20240.03300.03400.03100.03100.03102,149,109
18 June 20240.03300.03300.03300.03300.033087,606
17 June 20240.03300.03300.03300.03300.0330945,433
14 June 20240.03300.03300.03200.03300.03301,404,948
13 June 20240.03300.03500.03300.03400.03401,121,104
12 June 20240.03200.03400.03200.03200.032071,619
11 June 20240.03400.03400.03200.03200.03201,397,484
07 June 20240.03500.03600.03300.03400.0340613,335
06 June 20240.03400.03400.03200.03400.0340877,369
05 June 20240.03700.03800.03500.03500.0350673,048
04 June 20240.03700.03700.03600.03700.037049,023
03 June 20240.03800.04000.03700.03700.03702,569,230
31 May 20240.03900.03900.03600.03800.03802,615,802
30 May 20240.04000.04000.03600.03600.03603,002,742
29 May 20240.03800.03800.03800.03800.0380167,438
28 May 20240.03600.03600.03600.03600.036071,145
27 May 20240.03600.03800.03600.03800.0380241,365
24 May 20240.03700.03700.03700.03700.037061,005
23 May 20240.03700.03700.03650.03700.0370163,251
22 May 20240.03800.03900.03700.03800.0380582,000
21 May 20240.03750.03900.03700.03700.03701,245,397
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...