Australia markets closed

Metal Hawk Limited (MHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07000.0000 (0.00%)
At close: 01:52PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.07200.07200.07000.07000.0700106,976
17 Mar 20240.07200.07200.07000.07000.070082,938
14 Mar 20240.07000.07200.07000.07200.072049,161
13 Mar 20240.07000.07200.07000.07200.072076,605
12 Mar 20240.06500.06500.06500.06500.0650-
11 Mar 20240.06500.06500.06500.06500.065022
10 Mar 20240.06600.06600.06600.06600.0660-
07 Mar 20240.06700.06700.06500.06600.0660209,816
06 Mar 20240.07200.07200.07200.07200.072095
05 Mar 20240.06800.07200.06800.07200.072053,285
04 Mar 20240.06800.06800.06800.06800.068029,411
03 Mar 20240.07300.07300.07200.07200.072015,083
29 Feb 20240.06900.07200.06900.07200.072032,054
28 Feb 20240.06400.06900.06300.06900.0690587,879
27 Feb 20240.06700.06700.06500.06500.0650122,356
26 Feb 20240.06700.06700.06400.06700.067086,238
25 Feb 20240.07000.07000.07000.07000.070010,455
22 Feb 20240.07100.07100.07100.07100.0710-
21 Feb 20240.07400.07400.07000.07100.0710354,913
20 Feb 20240.07500.07500.07500.07500.075092
19 Feb 20240.07500.07500.07500.07500.075056,100
18 Feb 20240.07100.07100.07100.07100.071090,930
15 Feb 20240.07300.08100.07000.07000.0700154,137
14 Feb 20240.07200.07200.07200.07200.0720-
13 Feb 20240.07200.07200.07200.07200.072050,302
12 Feb 20240.07200.07200.07200.07200.072046
11 Feb 20240.07500.07500.07100.07100.0710201,836
08 Feb 20240.07400.07600.07400.07500.075032,574
07 Feb 20240.07700.07700.07400.07700.077072,990
06 Feb 20240.08000.08100.07700.07700.0770330,127
05 Feb 20240.08500.08500.08100.08100.0810212,345
04 Feb 20240.08500.08500.08500.08500.085020,000
01 Feb 20240.08900.08900.08300.08300.083025,867
31 Jan 20240.09000.09000.08900.08900.089080,000
30 Jan 20240.10000.10000.10000.10000.100021,778
29 Jan 20240.10500.10500.10500.10500.1050-
28 Jan 20240.10500.10500.10500.10500.1050627,558
24 Jan 20240.09800.09800.09800.09800.0980137,524
23 Jan 20240.09000.09800.09000.09500.0950211,114
22 Jan 20240.08300.08900.08300.08900.0890427,081
21 Jan 20240.08400.08900.08300.08900.089039,843
18 Jan 20240.09000.09000.08300.08300.0830164,416
17 Jan 20240.10000.10000.08000.09800.0980931,511
16 Jan 20240.13500.13500.12000.12000.120079,114
15 Jan 20240.13500.14000.13500.14000.1400148,472
14 Jan 20240.11500.11500.11500.11500.1150-
11 Jan 20240.11000.11500.11000.11500.11509,196
10 Jan 20240.11500.11500.11500.11500.1150139,147
09 Jan 20240.12000.12000.11500.11500.115015,517
08 Jan 20240.11000.12000.11000.12000.120072,472
07 Jan 20240.12500.12500.10500.11500.1150148,972
04 Jan 20240.13000.13000.12000.13000.130072,373
03 Jan 20240.13000.13000.13000.13000.130019,670
02 Jan 20240.13500.13500.13000.13000.1300115,595
01 Jan 20240.13500.14000.13500.14000.140024,278
28 Dec 20230.13500.13500.13500.13500.135029,447
27 Dec 20230.13000.13000.13000.13000.13003,866
26 Dec 20230.13000.13000.13000.13000.1300-
21 Dec 20230.14000.14000.13000.13000.130014,633
20 Dec 20230.12500.13000.12500.13000.130010,003
19 Dec 20230.12500.12500.12000.12500.1250106,389
18 Dec 20230.12500.13500.12500.12500.125045,594
17 Dec 20230.13000.13000.12500.12500.125029,342
14 Dec 20230.13000.13500.13000.13000.130096,869
13 Dec 20230.15000.15000.12000.12000.1200247,825
12 Dec 20230.12500.12500.12500.12500.1250-
11 Dec 20230.12500.12500.12500.12500.1250-
10 Dec 20230.15000.15000.12500.12500.1250111,031
07 Dec 20230.15000.15000.14500.14500.145049,400
06 Dec 20230.16000.16000.15000.15000.1500158,702
05 Dec 20230.15500.16000.15500.16000.160073,648
04 Dec 20230.16000.16000.15500.15500.155030,000
03 Dec 20230.15000.17000.15000.15500.1550264,117
30 Nov 20230.16000.16500.15000.15500.1550256,899
29 Nov 20230.17000.17500.17000.17000.1700175,363
28 Nov 20230.18000.18000.18000.18000.180022,778
27 Nov 20230.18500.18500.18500.18500.185068,271
26 Nov 20230.21500.21500.19000.19000.1900160,812
23 Nov 20230.22500.22500.19000.20000.2000370,496
22 Nov 20230.22500.22500.22500.22500.2250-
21 Nov 20230.22500.22500.22500.22500.2250-
20 Nov 20230.22000.22500.19500.22500.2250217,192
19 Nov 20230.23000.23000.22000.22000.2200128,753
16 Nov 20230.24500.24500.23000.23000.2300361,598
15 Nov 20230.18500.25500.18500.23500.23501,895,087
14 Nov 20230.18000.18500.18000.18000.18007,833
13 Nov 20230.20000.20000.18000.18000.1800290,677
12 Nov 20230.19000.20000.17500.20000.2000449,938
09 Nov 20230.19500.21000.19500.19500.1950285,677
08 Nov 20230.22000.22000.17500.19500.1950664,060
07 Nov 20230.22000.23500.19000.23500.23501,022,766
06 Nov 20230.14500.21000.14500.21000.2100911,769
05 Nov 20230.12000.14000.12000.14000.1400588,940
02 Nov 20230.11000.12000.11000.12000.1200334,099
01 Nov 20230.10000.10000.10000.10000.1000-
31 Oct 20230.11000.11000.10000.10000.1000236,272
30 Oct 20230.11000.11000.10000.11000.1100219,786
29 Oct 20230.10000.11500.10000.11000.1100335,238
26 Oct 20230.11000.11000.10000.10000.1000145,285
25 Oct 20230.09000.11000.09000.11000.1100356,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...