Australia markets closed

Metal Hawk Limited (MHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0610+0.0010 (+1.67%)
At close: 12:31PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.06100.06100.06100.06100.061098,111
23 Apr 20240.06100.06100.06000.06000.0600170,555
22 Apr 20240.06000.06300.06000.06000.0600156,402
19 Apr 20240.06000.06100.06000.06000.0600167,539
18 Apr 20240.06200.06200.06000.06000.060042,994
17 Apr 20240.06300.06300.06300.06300.063015,873
16 Apr 20240.06500.06500.06500.06500.0650487
15 Apr 20240.06700.06700.06700.06700.067071,202
12 Apr 20240.06550.07000.06500.06700.0670313,042
11 Apr 20240.06200.06300.06200.06300.063020,677
10 Apr 20240.06300.06400.06200.06200.0620176,696
09 Apr 20240.06300.06300.06300.06300.063045,000
08 Apr 20240.06200.06400.06200.06300.0630136,861
05 Apr 20240.06200.06200.06200.06200.062020,000
04 Apr 20240.07000.07000.07000.07000.0700-
03 Apr 20240.06500.07000.06500.07000.0700191,714
02 Apr 20240.06500.06900.06500.06900.069040,160
28 Mar 20240.06400.06400.06400.06400.0640-
27 Mar 20240.06500.06500.06400.06400.064049,193
26 Mar 20240.06500.06500.06500.06500.0650-
25 Mar 20240.06500.06500.06500.06500.065011,471
22 Mar 20240.06500.06500.06500.06500.06502,841
21 Mar 20240.06700.06700.06400.06400.06407,500
20 Mar 20240.07000.07000.07000.07000.0700-
19 Mar 20240.07200.07200.07000.07000.0700106,976
18 Mar 20240.07200.07200.07000.07000.070082,938
15 Mar 20240.07000.07200.07000.07200.072049,161
14 Mar 20240.07000.07200.07000.07200.072076,605
13 Mar 20240.06500.06500.06500.06500.0650-
12 Mar 20240.06500.06500.06500.06500.065022
11 Mar 20240.06600.06600.06600.06600.0660-
08 Mar 20240.06700.06700.06500.06600.0660209,816
07 Mar 20240.07200.07200.07200.07200.072095
06 Mar 20240.06800.07200.06800.07200.072053,285
05 Mar 20240.06800.06800.06800.06800.068029,411
04 Mar 20240.07300.07300.07200.07200.072015,083
01 Mar 20240.06900.07200.06900.07200.072032,054
29 Feb 20240.06400.06900.06300.06900.0690587,879
28 Feb 20240.06700.06700.06500.06500.0650122,356
27 Feb 20240.06700.06700.06400.06700.067086,238
26 Feb 20240.07000.07000.07000.07000.070010,455
23 Feb 20240.07100.07100.07100.07100.0710-
22 Feb 20240.07400.07400.07000.07100.0710354,913
21 Feb 20240.07500.07500.07500.07500.075092
20 Feb 20240.07500.07500.07500.07500.075056,100
19 Feb 20240.07100.07100.07100.07100.071090,930
16 Feb 20240.07300.08100.07000.07000.0700154,137
15 Feb 20240.07200.07200.07200.07200.0720-
14 Feb 20240.07200.07200.07200.07200.072050,302
13 Feb 20240.07200.07200.07200.07200.072046
12 Feb 20240.07500.07500.07100.07100.0710201,836
09 Feb 20240.07400.07600.07400.07500.075032,574
08 Feb 20240.07700.07700.07400.07700.077072,990
07 Feb 20240.08000.08100.07700.07700.0770330,127
06 Feb 20240.08500.08500.08100.08100.0810212,345
05 Feb 20240.08500.08500.08500.08500.085020,000
02 Feb 20240.08900.08900.08300.08300.083025,867
01 Feb 20240.09000.09000.08900.08900.089080,000
31 Jan 20240.10000.10000.10000.10000.100021,778
30 Jan 20240.10500.10500.10500.10500.1050-
29 Jan 20240.10500.10500.10500.10500.1050627,558
25 Jan 20240.09800.09800.09800.09800.0980137,524
24 Jan 20240.09000.09800.09000.09500.0950211,114
23 Jan 20240.08300.08900.08300.08900.0890427,081
22 Jan 20240.08400.08900.08300.08900.089039,843
19 Jan 20240.09000.09000.08300.08300.0830164,416
18 Jan 20240.10000.10000.08000.09800.0980931,511
17 Jan 20240.13500.13500.12000.12000.120079,114
16 Jan 20240.13500.14000.13500.14000.1400148,472
15 Jan 20240.11500.11500.11500.11500.1150-
12 Jan 20240.11000.11500.11000.11500.11509,196
11 Jan 20240.11500.11500.11500.11500.1150139,147
10 Jan 20240.12000.12000.11500.11500.115015,517
09 Jan 20240.11000.12000.11000.12000.120072,472
08 Jan 20240.12500.12500.10500.11500.1150148,972
05 Jan 20240.13000.13000.12000.13000.130072,373
04 Jan 20240.13000.13000.13000.13000.130019,670
03 Jan 20240.13500.13500.13000.13000.1300115,595
02 Jan 20240.13500.14000.13500.14000.140024,278
29 Dec 20230.13500.13500.13500.13500.135029,447
28 Dec 20230.13000.13000.13000.13000.13003,866
27 Dec 20230.13000.13000.13000.13000.1300-
22 Dec 20230.14000.14000.13000.13000.130014,633
21 Dec 20230.12500.13000.12500.13000.130010,003
20 Dec 20230.12500.12500.12000.12500.1250106,389
19 Dec 20230.12500.13500.12500.12500.125045,594
18 Dec 20230.13000.13000.12500.12500.125029,342
15 Dec 20230.13000.13500.13000.13000.130096,869
14 Dec 20230.15000.15000.12000.12000.1200247,825
13 Dec 20230.12500.12500.12500.12500.1250-
12 Dec 20230.12500.12500.12500.12500.1250-
11 Dec 20230.15000.15000.12500.12500.1250111,031
08 Dec 20230.15000.15000.14500.14500.145049,400
07 Dec 20230.16000.16000.15000.15000.1500158,702
06 Dec 20230.15500.16000.15500.16000.160073,648
05 Dec 20230.16000.16000.15500.15500.155030,000
04 Dec 20230.15000.17000.15000.15500.1550264,117
01 Dec 20230.16000.16500.15000.15500.1550256,899
30 Nov 20230.17000.17500.17000.17000.1700175,363
29 Nov 20230.18000.18000.18000.18000.180022,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...