Australia markets closed

Meeka Metals Limited (MEK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0330-0.0010 (-2.94%)
At close: 04:10PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 May 20240.03800.03800.03700.03700.03701,739,206
17 May 20240.03800.03800.03800.03800.03802,383,947
16 May 20240.03700.03800.03700.03800.03802,682,659
15 May 20240.03700.03700.03600.03600.0360639,017
14 May 20240.03500.03700.03500.03700.03701,112,624
13 May 20240.03600.03700.03400.03500.0350880,970
10 May 20240.03600.03700.03600.03700.0370265,308
09 May 20240.03700.03700.03600.03700.0370174,824
08 May 20240.03500.03700.03500.03700.0370883,983
07 May 20240.03300.03300.03300.03300.033033,107
06 May 20240.03300.03500.03200.03400.0340332,161
03 May 20240.03100.03300.03100.03300.033036,993
02 May 20240.03200.03300.03200.03300.0330395,000
01 May 20240.03400.03400.03200.03200.0320794,116
30 Apr 20240.03400.03400.03400.03400.0340836,181
29 Apr 20240.03500.03500.03300.03400.03402,225,244
26 Apr 20240.03400.03500.03300.03400.0340775,566
24 Apr 20240.03500.03600.03400.03400.03401,372,003
23 Apr 20240.03600.03600.03400.03600.0360527,594
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...