Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Manhattan Corporation Limited (MHC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 01:01PM AEDT

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	0.0060	0.0070	0.0060	0.0070	0.0070	2,475,125
03 Oct 2023	0.0080	0.0080	0.0070	0.0070	0.0070	656,047
02 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	4,521,962
29 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	278,756
27 Sept 2023	0.0070	0.0070	0.0060	0.0070	0.0070	7,560,808
26 Sept 2023	0.0075	0.0075	0.0070	0.0070	0.0070	8,879,809
25 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	440,500
22 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,137,500
21 Sept 2023	0.0080	0.0080	0.0070	0.0070	0.0070	6,397,761
20 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	925,000
19 Sept 2023	0.0080	0.0080	0.0075	0.0080	0.0080	4,824,197
18 Sept 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,593,181
15 Sept 2023	0.0070	0.0080	0.0070	0.0070	0.0070	3,475,290
14 Sept 2023	0.0070	0.0080	0.0070	0.0075	0.0075	4,123,309
13 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	62,631
12 Sept 2023	0.0090	0.0090	0.0070	0.0070	0.0070	5,196,698
11 Sept 2023	0.0100	0.0100	0.0080	0.0080	0.0080	10,880,117
08 Sept 2023	0.0080	0.0080	0.0070	0.0080	0.0080	2,261,550
07 Sept 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,429,098
06 Sept 2023	0.0100	0.0100	0.0080	0.0080	0.0080	2,349,142
05 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	892,002
04 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	250,445
01 Sept 2023	0.0090	0.0090	0.0080	0.0090	0.0090	980,253
31 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,826,419
30 Aug 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,032,447
29 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,500,000
28 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	187,500
25 Aug 2023	0.0100	0.0100	0.0090	0.0090	0.0090	4,704,641
24 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,200,000
23 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	6,260,383
22 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,613,158
21 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	170,000
18 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,117,642
17 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,060,080
16 Aug 2023	0.0090	0.0100	0.0090	0.0100	0.0100	12,830,218
15 Aug 2023	0.0090	0.0100	0.0090	0.0100	0.0100	4,940,904
14 Aug 2023	0.0090	0.0100	0.0090	0.0095	0.0095	15,839,994
11 Aug 2023	0.0090	0.0090	0.0080	0.0090	0.0090	11,217,994
10 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,424,109
09 Aug 2023	0.0090	0.0090	0.0085	0.0085	0.0085	4,121,773
08 Aug 2023	0.0100	0.0100	0.0090	0.0090	0.0090	5,661,193
07 Aug 2023	0.0080	0.0100	0.0080	0.0100	0.0100	1,475,380
04 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	376,082
03 Aug 2023	0.0080	0.0080	0.0075	0.0080	0.0080	5,571,519
02 Aug 2023	0.0090	0.0090	0.0085	0.0085	0.0085	161,220
01 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,000
31 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,693,671
28 July 2023	0.0090	0.0090	0.0085	0.0085	0.0085	66,106
27 July 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,108,655
26 July 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,968,627
25 July 2023	0.0090	0.0090	0.0090	0.0090	0.0090	4,643,022
24 July 2023	0.0100	0.0100	0.0090	0.0090	0.0090	4,037,121
21 July 2023	0.0090	0.0100	0.0090	0.0100	0.0100	849,170
20 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	106,008
19 July 2023	0.0100	0.0100	0.0095	0.0095	0.0095	1,876,486
18 July 2023	0.0095	0.0100	0.0095	0.0100	0.0100	1,400,069
17 July 2023	0.0100	0.0100	0.0095	0.0095	0.0095	2,455,786
14 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,648,326
13 July 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,709,441
12 July 2023	0.0090	0.0090	0.0090	0.0090	0.0090	12,901,754
11 July 2023	0.0095	0.0095	0.0090	0.0090	0.0090	4,197,010
10 July 2023	0.0100	0.0100	0.0090	0.0090	0.0090	10,224,982
07 July 2023	0.0100	0.0100	0.0090	0.0090	0.0090	3,035,817
06 July 2023	0.0110	0.0110	0.0090	0.0100	0.0100	14,940,953
05 July 2023	0.0090	0.0110	0.0090	0.0110	0.0110	10,127,317
04 July 2023	0.0100	0.0100	0.0090	0.0090	0.0090	20,974,364
03 July 2023	0.0080	0.0105	0.0080	0.0100	0.0100	62,185,846
30 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 June 2023	0.0070	0.0080	0.0070	0.0080	0.0080	10,957,347
28 June 2023	0.0070	0.0080	0.0065	0.0070	0.0070	4,942,357
27 June 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,836,435
26 June 2023	0.0070	0.0070	0.0060	0.0070	0.0070	5,442,490
23 June 2023	0.0065	0.0070	0.0065	0.0070	0.0070	6,428,635
22 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	11,523,398
21 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,333,296
20 June 2023	0.0080	0.0080	0.0070	0.0070	0.0070	545,756
19 June 2023	0.0070	0.0080	0.0070	0.0080	0.0080	7,570,434
16 June 2023	0.0080	0.0080	0.0060	0.0070	0.0070	17,251,910
15 June 2023	0.0090	0.0090	0.0070	0.0070	0.0070	7,338,671
14 June 2023	0.0090	0.0090	0.0080	0.0090	0.0090	4,617,586
13 June 2023	0.0080	0.0085	0.0075	0.0080	0.0080	33,873,208
09 June 2023	0.0075	0.0075	0.0070	0.0070	0.0070	1,331,998
08 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,099,666
07 June 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,570,690
06 June 2023	0.0090	0.0090	0.0070	0.0080	0.0080	71,466,065
05 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 June 2023	0.0070	0.0080	0.0065	0.0080	0.0080	26,385,318
31 May 2023	0.0065	0.0065	0.0065	0.0065	0.0065	7,164,285
30 May 2023	0.0055	0.0065	0.0055	0.0060	0.0060	14,719,648
29 May 2023	0.0055	0.0055	0.0050	0.0055	0.0055	4,852,362
26 May 2023	0.0055	0.0055	0.0055	0.0055	0.0055	100,000
25 May 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
24 May 2023	0.0060	0.0060	0.0055	0.0055	0.0055	27,113
23 May 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
22 May 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
19 May 2023	0.0060	0.0060	0.0055	0.0055	0.0055	140,000
18 May 2023	0.0050	0.0060	0.0045	0.0055	0.0055	5,450,934
17 May 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,082.20-58.80(-0.82%)

AUD/USD0.6321+0.0015(+0.24%)

ASX 2006,890.20-53.20(-0.77%)

OIL88.49-0.74(-0.83%)

GOLD1,837.70-3.80(-0.21%)

Bitcoin AUD43,427.82-218.13(-0.50%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Manhattan Corporation Limited (MHC.AX)

ALL ORDS
7,082.20
-58.80(-0.82%)

AUD/USD
0.6321
+0.0015(+0.24%)

ASX 200
6,890.20
-53.20(-0.77%)

OIL
88.49
-0.74(-0.83%)

GOLD
1,837.70
-3.80(-0.21%)

Bitcoin AUD
43,427.82
-218.13(-0.50%)