Australia markets open in 2 hours 42 minutes

Meeka Metals Limited (MEK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0380-0.0010 (-2.56%)
At close: 02:36PM AEDT
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20230.03800.03800.03800.03800.0380505,482
04 Oct 20230.03800.03800.03800.03800.0380526,549
03 Oct 20230.04000.04000.03800.03900.03903,530,450
02 Oct 20230.04800.04800.03800.03800.03801,361,720
29 Sept 20230.04600.04600.04600.04600.0460-
28 Sept 20230.04600.04600.04600.04600.0460-
27 Sept 20230.04500.04800.04400.04600.04602,538,866
26 Sept 20230.04800.04900.04800.04900.04903,822,649
25 Sept 20230.04600.04800.04500.04800.0480400,517
22 Sept 20230.04800.04800.04500.04800.0480689,648
21 Sept 20230.05000.05000.05000.05000.050020,000
20 Sept 20230.05000.05000.04700.04800.04802,629,569
19 Sept 20230.04900.05000.04800.05000.0500821,821
18 Sept 20230.04900.04900.04800.04900.0490251,393
15 Sept 20230.04900.04950.04900.04900.049051,525
14 Sept 20230.04700.05000.04600.05000.05001,040,454
13 Sept 20230.04800.04900.04800.04800.0480588,329
12 Sept 20230.05000.05000.04800.04800.0480524,100
11 Sept 20230.05000.05000.04800.05000.0500432,135
08 Sept 20230.05200.05300.05000.05000.05002,359,857
07 Sept 20230.04700.05200.04700.05200.05206,980,056
06 Sept 20230.04700.04750.04700.04700.0470600,319
05 Sept 20230.04700.04750.04700.04700.04701,148,136
04 Sept 20230.04700.04700.04700.04700.0470220,129
01 Sept 20230.04600.05000.04600.04900.04902,260,580
31 Aug 20230.04900.05100.04700.04800.04803,469,530
30 Aug 20230.04900.05200.04800.05000.05002,452,729
29 Aug 20230.05000.05100.04900.05100.05101,114,801
28 Aug 20230.05000.05200.04700.05000.05001,531,781
25 Aug 20230.05300.05300.04800.05100.05103,691,405
24 Aug 20230.05000.05400.04900.05200.05204,100,717
23 Aug 20230.05000.05000.04800.05000.0500866,263
22 Aug 20230.04800.05100.04800.05100.05101,182,627
21 Aug 20230.05000.05100.04800.05100.05101,121,819
18 Aug 20230.05100.05100.04800.05100.05105,984,055
17 Aug 20230.05100.05200.04800.05200.05205,762,653
16 Aug 20230.05100.05200.04900.05200.05201,656,374
15 Aug 20230.05200.05200.05000.05200.05201,673,041
14 Aug 20230.05100.05200.04900.05200.05201,710,143
11 Aug 20230.05100.05200.04900.05100.05101,200,139
10 Aug 20230.04800.05100.04600.05100.05102,075,395
09 Aug 20230.04800.05300.04500.04800.04805,432,948
08 Aug 20230.05000.05000.04900.05000.05001,703,930
07 Aug 20230.04500.05000.04500.05000.05007,857,428
04 Aug 20230.04200.04600.04000.04500.04502,163,031
03 Aug 20230.04100.04200.04000.04200.0420838,820
02 Aug 20230.03800.04300.03800.04000.04003,925,436
01 Aug 20230.03800.03900.03600.03900.03902,240,204
31 July 20230.03800.04000.03700.03900.03902,368,084
28 July 20230.03800.03900.03800.03900.0390908,929
27 July 20230.03800.03800.03700.03700.0370341,732
26 July 20230.03600.03900.03500.03900.03901,983,962
25 July 20230.03500.03700.03500.03500.0350934,982
24 July 20230.03600.03600.03500.03500.0350788,411
21 July 20230.03600.03700.03500.03500.0350857,755
20 July 20230.03500.03600.03400.03600.0360507,611
19 July 20230.03500.03500.03400.03500.0350524,064
18 July 20230.03500.03500.03400.03400.0340139,000
17 July 20230.03300.03400.03300.03400.0340845,904
14 July 20230.03500.03600.03200.03200.03203,518,600
13 July 20230.03500.03800.03500.03500.03501,363,068
12 July 20230.03600.03900.03400.03700.03703,611,736
11 July 20230.03800.03800.03600.03800.0380435,971
10 July 20230.03900.03900.03600.03600.0360299,834
07 July 20230.03300.03800.03300.03800.03801,903,132
06 July 20230.03400.03500.03300.03300.03301,035,591
05 July 20230.03500.03600.03400.03400.03401,520,124
04 July 20230.03500.03700.03400.03400.03401,022,256
03 July 20230.03400.03500.03300.03500.03502,231,889
30 June 20230.03400.03400.03200.03400.0340966,088
29 June 20230.03400.03400.03200.03400.03402,920,014
28 June 20230.03400.03400.03300.03300.0330329,335
27 June 20230.03400.03400.03200.03300.03301,087,670
26 June 20230.03500.03500.03400.03400.0340565,282
23 June 20230.03400.03400.03400.03400.0340228,616
22 June 20230.03400.03400.03300.03400.03402,556,776
21 June 20230.03400.03400.03300.03300.0330431,149
20 June 20230.03600.03600.03300.03400.03405,151,775
19 June 20230.03600.03600.03500.03600.0360676,884
16 June 20230.03600.03800.03500.03800.03801,429,982
15 June 20230.03700.03700.03600.03600.0360231,130
14 June 20230.03700.03900.03500.03500.03505,289,058
13 June 20230.03500.03600.03500.03500.03501,239,499
09 June 20230.03900.03900.03500.03600.03602,647,442
08 June 20230.04000.04000.03900.04000.0400891,640
07 June 20230.03600.04100.03600.03900.03901,549,801
06 June 20230.03300.04000.03300.03600.03603,723,728
05 June 20230.03200.03300.03200.03200.0320924,110
02 June 20230.03250.03250.03200.03200.0320280,909
01 June 20230.03400.03400.03200.03200.0320446,352
31 May 20230.03400.03400.03200.03400.0340643,453
30 May 20230.03400.03400.03300.03350.0335274,969
29 May 20230.03300.03300.03300.03300.0330192,275
26 May 20230.03400.03400.03300.03400.0340689,636
25 May 20230.03400.03400.03300.03300.03302,559,012
24 May 20230.03300.03400.03300.03400.0340547,177
23 May 20230.03400.03400.03300.03400.0340534,695
22 May 20230.03400.03400.03300.03300.0330250,000
19 May 20230.03400.03400.03400.03400.03401,207,385
18 May 20230.03400.03400.03300.03400.0340562,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...