Millennium Services Group Limited (MIL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 01 May 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 30 Apr 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 29 Apr 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 26 Apr 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 24 Apr 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 23 Apr 2024 | 1.1450 | 1.1500 | 1.1400 | 1.1450 | 1.1450 | 164,352 |
| 22 Apr 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 28,651 |
| 19 Apr 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 88,000 |
| 18 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 88,240 |
| 17 Apr 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 300,004 |
| 16 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 27,117 |
| 15 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 3,800 |
| 12 Apr 2024 | 1.1450 | 1.1450 | 1.1400 | 1.1400 | 1.1400 | 61,622 |
| 11 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 48,762 |
| 10 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 243,480 |
| 09 Apr 2024 | 1.1450 | 1.1450 | 1.1350 | 1.1350 | 1.1350 | 4,886 |
| 08 Apr 2024 | 1.1400 | 1.1400 | 1.1350 | 1.1350 | 1.1350 | 156,779 |
| 05 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 41,931 |
| 04 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 81,379 |
| 03 Apr 2024 | 1.1350 | 1.1400 | 1.1350 | 1.1400 | 1.1400 | 61,712 |
| 02 Apr 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 28 Mar 2024 | 1.1400 | 1.1400 | 1.1350 | 1.1350 | 1.1350 | 14,939 |
| 27 Mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1350 | 1.1350 | 16,710 |
| 26 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 5,960 |
| 25 Mar 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.1350 | 11,860 |
| 22 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 21 Mar 2024 | 1.1350 | 1.1350 | 1.1300 | 1.1300 | 1.1300 | 17,341 |
| 20 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 19 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 59,592 |
| 18 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 10,000 |
| 15 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 17,600 |
| 14 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 13 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 12 Mar 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.1250 | 112,185 |
| 11 Mar 2024 | 1.1250 | 1.1300 | 1.1250 | 1.1300 | 1.1300 | 188,710 |
| 08 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 30,219 |
| 07 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 06 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 05 Mar 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 29,231 |
| 04 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 140,505 |
| 01 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 20,199 |
| 29 Feb 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 29,792 |
| 28 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 27 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 3,452 |
| 26 Feb 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1200 | 1.1200 | 8,353 |
| 23 Feb 2024 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 82,365 |
| 22 Feb 2024 | 1.1200 | 1.1250 | 1.1100 | 1.1100 | 1.1100 | 138,738 |
| 21 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 3,500 |
| 20 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 229,745 |
| 19 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 104,190 |
| 16 Feb 2024 | 1.1150 | 1.1300 | 1.1150 | 1.1300 | 1.1300 | 257,689 |
| 15 Feb 2024 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 1,005 |
| 14 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 12 |
| 13 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 32,635 |
| 12 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,790 |
| 09 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,613 |
| 07 Feb 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 100,000 |
| 06 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 05 Feb 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 6,254 |
| 02 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 9 |
| 01 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 31 Jan 2024 | 1.1000 | 1.1050 | 1.1000 | 1.1050 | 1.1050 | 126,219 |
| 30 Jan 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0950 | 1.0950 | 136,495 |
| 29 Jan 2024 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 23,500 |
| 25 Jan 2024 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 91,376 |
| 24 Jan 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 11,791 |
| 23 Jan 2024 | 1.1000 | 1.1050 | 1.0950 | 1.1050 | 1.1050 | 72,423 |
| 22 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 30,018 |
| 19 Jan 2024 | 1.0900 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 139,019 |
| 18 Jan 2024 | 1.0925 | 1.0925 | 1.0900 | 1.0900 | 1.0900 | 943,715 |
| 17 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 21,717 |
| 16 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 152,448 |
| 15 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 83,000 |
| 12 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 50,000 |
| 11 Jan 2024 | 1.0900 | 1.0900 | 1.0850 | 1.0900 | 1.0900 | 155,033 |
| 10 Jan 2024 | 1.0900 | 1.0900 | 1.0850 | 1.0900 | 1.0900 | 137,728 |
| 09 Jan 2024 | 1.0900 | 1.1000 | 1.0850 | 1.0900 | 1.0900 | 1,077,157 |
| 08 Jan 2024 | 1.0850 | 1.0900 | 1.0850 | 1.0850 | 1.0850 | 579,748 |
| 05 Jan 2024 | 1.0900 | 1.0900 | 1.0850 | 1.0850 | 1.0850 | 191,840 |
| 04 Jan 2024 | 1.0850 | 1.0850 | 1.0825 | 1.0850 | 1.0850 | 606,028 |
| 03 Jan 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 295,000 |
| 02 Jan 2024 | 1.0800 | 1.0850 | 1.0800 | 1.0850 | 1.0850 | 1,143,085 |
| 29 Dec 2023 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | 104,492 |
| 28 Dec 2023 | 1.0850 | 1.0850 | 1.0750 | 1.0850 | 1.0850 | 1,109,189 |
| 27 Dec 2023 | 1.0800 | 1.0850 | 1.0750 | 1.0850 | 1.0850 | 658,477 |
| 22 Dec 2023 | 1.0850 | 1.0900 | 1.0650 | 1.0750 | 1.0750 | 3,598,532 |
| 21 Dec 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 82,253 |
| 20 Dec 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 31,828 |
| 19 Dec 2023 | 0.6000 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 78,301 |
| 18 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,000 |
| 15 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 13,700 |
| 14 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 6,299 |
| 13 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 12 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,000 |
| 11 Dec 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 47,100 |
| 08 Dec 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 125,668 |
| 07 Dec 2023 | 0.6200 | 0.6200 | 0.5750 | 0.5750 | 0.5750 | 38,154 |
| 06 Dec 2023 | 0.5925 | 0.6200 | 0.5825 | 0.6200 | 0.6200 | 137,116 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.