Australia markets closed

Metal Hawk Limited (MHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.16000.0000 (0.00%)
At close: 01:12PM AEDT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.16000.16000.16000.16000.160010,500
27 Jan 20230.16000.16000.16000.16000.160010,500
25 Jan 20230.16000.16000.16000.16000.16005,339
24 Jan 20230.15500.15500.15500.15500.15502,000
23 Jan 20230.15500.15500.15000.15500.155062,780
20 Jan 20230.15500.15500.15500.15500.1550-
19 Jan 20230.15500.15500.15500.15500.15501
18 Jan 20230.15500.15500.15500.15500.1550-
17 Jan 20230.15500.16000.15500.15500.155033,331
16 Jan 20230.15500.15500.15500.15500.155011,500
13 Jan 20230.15500.15500.15000.15500.1550110,033
12 Jan 20230.17000.17000.15000.15000.1500526,005
11 Jan 20230.17000.17000.17000.17000.170044,390
10 Jan 20230.17000.17000.17000.17000.17003,703
09 Jan 20230.16500.16500.16500.16500.1650-
06 Jan 20230.16500.16500.16500.16500.165032,434
05 Jan 20230.16500.16500.16500.16500.165011,968
04 Jan 20230.16500.16500.16500.16500.165040,001
03 Jan 20230.16500.16500.16500.16500.1650-
30 Dec 20220.16500.16500.16500.16500.1650-
29 Dec 20220.16500.16500.16500.16500.1650-
28 Dec 20220.16500.16500.16500.16500.1650-
23 Dec 20220.16500.16500.16500.16500.1650-
22 Dec 20220.16500.16500.16500.16500.1650-
21 Dec 20220.16500.16500.16500.16500.16505,344
20 Dec 20220.16500.16500.16500.16500.1650143,889
19 Dec 20220.17000.17500.17000.17000.170073,831
16 Dec 20220.17000.17000.17000.17000.170020,000
15 Dec 20220.20000.20000.19000.19000.190030,973
14 Dec 20220.16500.20000.16500.20000.2000347,265
13 Dec 20220.23000.23000.23000.23000.230013,380
12 Dec 20220.24000.24000.21500.23000.230055,396
09 Dec 20220.22500.24000.22500.24000.2400205,552
08 Dec 20220.24000.24000.23000.23000.230029,822
07 Dec 20220.24000.24000.23000.23000.230059,621
06 Dec 20220.25000.25000.23500.24500.245013,612
05 Dec 20220.24000.24000.24000.24000.2400106,764
02 Dec 20220.24000.24000.24000.24000.240085,674
01 Dec 20220.23500.24000.23500.24000.2400149,093
30 Nov 20220.24000.24000.24000.24000.2400208,874
29 Nov 20220.24500.24500.24000.24500.245092,060
28 Nov 20220.25500.25500.24500.24500.245038,000
25 Nov 20220.25000.25500.24500.24500.245041,051
24 Nov 20220.25500.25500.25000.25000.25006,386
23 Nov 20220.25500.25500.24500.24500.245036,640
22 Nov 20220.25000.25500.25000.25500.2550219,636
21 Nov 20220.27000.27000.25000.25000.250059,802
18 Nov 20220.25500.27000.25500.27000.2700228,891
17 Nov 20220.25000.26500.24000.24500.2450235,677
16 Nov 20220.23500.24500.23500.24000.2400115,216
15 Nov 20220.21500.23500.21500.23500.2350105,008
14 Nov 20220.19500.21000.19000.21000.210075,946
11 Nov 20220.19000.19000.18500.18500.185085,000
10 Nov 20220.18500.18500.18500.18500.185017,000
09 Nov 20220.18500.18500.18500.18500.1850-
08 Nov 20220.18500.18500.18500.18500.1850-
07 Nov 20220.18500.18500.18000.18500.185097,504
04 Nov 20220.19000.19000.18500.18500.185023,400
03 Nov 20220.19000.19000.19000.19000.190025,000
02 Nov 20220.19000.19000.19000.19000.190016,700
01 Nov 20220.18500.18500.18500.18500.185048,484
31 Oct 20220.18500.18500.18500.18500.18505,971
28 Oct 20220.19000.19000.18500.18500.185048,663
27 Oct 20220.18500.18500.18500.18500.1850-
26 Oct 20220.19500.19500.18500.18500.185090,119
25 Oct 20220.18500.18500.18500.18500.185049,750
24 Oct 20220.18500.18500.18500.18500.1850-
21 Oct 20220.18500.18500.18500.18500.1850-
20 Oct 20220.18500.18500.18500.18500.185018,925
19 Oct 20220.18000.18000.18000.18000.180055,435
18 Oct 20220.20000.20000.20000.20000.200014,890
17 Oct 20220.20000.20000.20000.20000.20006,471
14 Oct 20220.20000.20000.20000.20000.2000775
13 Oct 20220.18500.18500.18500.18500.1850-
12 Oct 20220.18500.18500.18500.18500.185030,297
11 Oct 20220.19000.20500.19000.20500.205038,213
10 Oct 20220.18500.18500.18500.18500.1850-
07 Oct 20220.18500.18500.18500.18500.1850-
06 Oct 20220.18500.20000.18500.18500.1850163,390
05 Oct 20220.16500.18500.16500.18500.18509,826
04 Oct 20220.18500.18500.18500.18500.18505,000
03 Oct 20220.16500.16500.16500.16500.165022,848
30 Sept 20220.18000.18000.18000.18000.180017,044
29 Sept 20220.19000.19000.16000.18000.180054,292
28 Sept 20220.20000.20000.19000.19000.190027,185
27 Sept 20220.19500.19500.19500.19500.1950-
26 Sept 20220.19500.19500.19500.19500.1950-
23 Sept 20220.19000.21000.19000.19500.195038,948
21 Sept 20220.20000.20000.19500.19500.195039,222
20 Sept 20220.19500.19500.19000.19000.190039,229
19 Sept 20220.19500.21000.19500.20500.2050117,419
16 Sept 20220.19000.19500.19000.19500.1950155,911
15 Sept 20220.19000.19000.19000.19000.190090,000
14 Sept 20220.17500.17500.17500.17500.175010,000
13 Sept 20220.19000.19000.18000.18000.1800200,000
12 Sept 20220.18500.19000.18500.19000.1900138,004
09 Sept 20220.18000.18000.18000.18000.180010,000
08 Sept 20220.17000.17000.17000.17000.170077,616
07 Sept 20220.16500.16500.16500.16500.165014,572
06 Sept 20220.16500.16500.16000.16500.165037,415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...