Australia markets closed

Manhattan Corporation Limited (MHC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0060+0.0010 (+20.00%)
At close: 10:20AM AEDT
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.00600.00600.00600.00600.006050,000
05 Dec 20220.00600.00600.00550.00550.0055274,785
02 Dec 20220.00600.00600.00600.00600.00601,000,000
01 Dec 20220.00600.00600.00550.00550.00556,003,459
30 Nov 20220.00600.00600.00600.00600.00601,500,000
29 Nov 20220.00600.00600.00600.00600.0060166,666
28 Nov 20220.00600.00600.00600.00600.00602,201,272
25 Nov 20220.00500.00500.00500.00500.0050170,000
24 Nov 20220.00550.00600.00550.00600.00601,320,000
23 Nov 20220.00550.00600.00550.00600.00601,470,000
22 Nov 20220.00550.00550.00550.00550.0055500,000
21 Nov 20220.00600.00600.00600.00600.00607,737
18 Nov 20220.00550.00600.00550.00600.0060315,140
17 Nov 20220.00600.00600.00600.00600.00602,043,750
16 Nov 20220.00600.00600.00600.00600.00603,516,380
15 Nov 20220.00600.00700.00600.00600.00601,414,036
14 Nov 20220.00700.00700.00700.00700.0070-
11 Nov 20220.00700.00700.00700.00700.00701,200,000
10 Nov 20220.00600.00600.00600.00600.00602,933,489
09 Nov 20220.00600.00600.00600.00600.0060647,659
08 Nov 20220.00600.00600.00550.00600.00602,000,260
07 Nov 20220.00600.00600.00600.00600.00601,421,428
04 Nov 20220.00700.00700.00600.00600.0060963,550
03 Nov 20220.00600.00700.00600.00700.00701,722,692
02 Nov 20220.00700.00700.00700.00700.0070-
01 Nov 20220.00600.00700.00600.00700.00706,025,919
31 Oct 20220.00600.00700.00600.00700.0070170,157
28 Oct 20220.00800.00800.00700.00700.0070875,000
27 Oct 20220.00650.00800.00650.00800.00802,081,222
26 Oct 20220.00700.00700.00650.00650.0065240,771
25 Oct 20220.00700.00700.00600.00600.00605,332,198
24 Oct 20220.00700.00700.00700.00700.0070391,999
21 Oct 20220.00700.00700.00700.00700.0070300,000
20 Oct 20220.00700.00700.00700.00700.0070863,888
19 Oct 20220.00700.00700.00700.00700.00701,261,217
18 Oct 20220.00800.00800.00700.00700.00703,726,401
17 Oct 20220.00700.00700.00700.00700.00704,802,088
14 Oct 20220.00800.00800.00750.00750.0075165,545
13 Oct 20220.00750.00750.00750.00750.007561,255
12 Oct 20220.00750.00750.00750.00750.0075218,571
11 Oct 20220.00700.00700.00700.00700.0070845,817
10 Oct 20220.00800.00800.00800.00800.0080-
07 Oct 20220.00800.00800.00800.00800.0080622,177
06 Oct 20220.00750.00800.00750.00800.00801,857,129
05 Oct 20220.00700.00700.00700.00700.0070250,000
04 Oct 20220.00800.00800.00800.00800.00801,157,337
03 Oct 20220.00800.00800.00800.00800.0080782,662
30 Sept 20220.00800.00800.00800.00800.00801,775,960
29 Sept 20220.00900.00900.00900.00900.009061,305
28 Sept 20220.00800.00800.00800.00800.0080764,750
27 Sept 20220.00800.00800.00800.00800.00804,340,930
26 Sept 20220.00700.00750.00700.00700.0070640,531
23 Sept 20220.00800.00800.00700.00700.007063,242
21 Sept 20220.00800.00800.00800.00800.0080-
20 Sept 20220.00900.00900.00800.00800.00804,067,162
19 Sept 20220.00800.00800.00800.00800.0080-
16 Sept 20220.00800.00800.00800.00800.0080628,234
15 Sept 20220.00800.00800.00800.00800.00804,118,307
14 Sept 20220.00800.00800.00800.00800.00801,419,059
13 Sept 20220.00800.00800.00800.00800.0080903,950
12 Sept 20220.00800.00800.00800.00800.00801,986,573
09 Sept 20220.00800.00800.00800.00800.0080250,000
08 Sept 20220.00800.00900.00800.00900.00904,546,560
07 Sept 20220.00900.00900.00900.00900.009011,250
06 Sept 20220.00800.00800.00800.00800.008057,944
05 Sept 20220.00900.00900.00800.00800.0080290,000
02 Sept 20220.00800.00900.00700.00900.00901,818,906
01 Sept 20220.00900.00900.00800.00800.00804,058,993
31 Aug 20220.00900.00900.00900.00900.00902,246,061
30 Aug 20220.00900.01000.00800.01000.01002,108,727
29 Aug 20220.00900.00900.00900.00900.0090-
26 Aug 20220.00900.01000.00900.00900.00901,390,500
25 Aug 20220.01000.01000.01000.01000.0100-
24 Aug 20220.00900.01000.00900.01000.01001,043,152
23 Aug 20220.00900.00900.00800.00900.00903,833,752
22 Aug 20220.00900.00950.00900.00950.0095519,482
19 Aug 20220.01000.01000.01000.01000.01001,000,000
18 Aug 20220.01000.01000.01000.01000.0100409,999
17 Aug 20220.01100.01100.01100.01100.0110200,000
16 Aug 20220.01000.01000.01000.01000.010090,000
15 Aug 20220.01000.01000.01000.01000.0100100,000
12 Aug 20220.01000.01000.01000.01000.01001,520,225
11 Aug 20220.01100.01200.01100.01100.01101,265,700
10 Aug 20220.00900.01100.00900.01100.01107,344,130
09 Aug 20220.01000.01000.01000.01000.010050,000
08 Aug 20220.01000.01000.01000.01000.0100-
05 Aug 20220.01000.01000.01000.01000.0100-
04 Aug 20220.01000.01000.01000.01000.0100742,200
03 Aug 20220.01000.01000.01000.01000.010088,040
02 Aug 20220.01000.01000.01000.01000.0100127,850
01 Aug 20220.01000.01000.01000.01000.0100336,689
29 July 20220.01000.01000.01000.01000.01001,135,870
28 July 20220.00900.01000.00900.01000.0100853,628
27 July 20220.00900.00900.00900.00900.009081,442
26 July 20220.00900.00900.00900.00900.0090-
25 July 20220.00900.00900.00900.00900.0090-
22 July 20220.00900.00900.00900.00900.00901,966,361
21 July 20220.00850.00850.00850.00850.0085-
20 July 20220.00850.00850.00850.00850.0085-
19 July 20220.00900.00900.00800.00850.00851,239,644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...