Mineral Resources Limited (MIN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 67.73 | 70.20 | 66.42 | 70.20 | 70.20 | 848,580 |
| 24 Apr 2024 | 68.22 | 69.39 | 66.31 | 68.82 | 68.82 | 726,951 |
| 23 Apr 2024 | 69.68 | 69.69 | 68.15 | 68.54 | 68.54 | 525,305 |
| 22 Apr 2024 | 69.42 | 69.97 | 68.46 | 68.95 | 68.95 | 414,839 |
| 19 Apr 2024 | 69.59 | 69.87 | 67.60 | 68.24 | 68.24 | 1,388,609 |
| 18 Apr 2024 | 69.75 | 70.95 | 69.75 | 70.70 | 70.70 | 769,433 |
| 17 Apr 2024 | 69.43 | 70.06 | 68.72 | 69.39 | 69.39 | 531,888 |
| 16 Apr 2024 | 70.44 | 70.49 | 68.82 | 69.38 | 69.38 | 638,817 |
| 15 Apr 2024 | 70.78 | 71.68 | 70.57 | 71.31 | 71.31 | 525,131 |
| 12 Apr 2024 | 72.15 | 72.22 | 71.50 | 72.03 | 72.03 | 453,475 |
| 11 Apr 2024 | 70.51 | 72.65 | 70.51 | 72.19 | 72.19 | 1,108,120 |
| 10 Apr 2024 | 72.10 | 72.51 | 71.61 | 71.61 | 71.61 | 480,520 |
| 09 Apr 2024 | 71.98 | 73.16 | 70.92 | 71.29 | 71.29 | 857,811 |
| 08 Apr 2024 | 71.50 | 71.50 | 70.37 | 70.59 | 70.59 | 421,348 |
| 05 Apr 2024 | 69.73 | 70.41 | 69.63 | 70.16 | 70.16 | 782,572 |
| 04 Apr 2024 | 70.73 | 71.40 | 70.37 | 71.13 | 71.13 | 572,458 |
| 03 Apr 2024 | 69.99 | 70.63 | 69.58 | 70.37 | 70.37 | 666,355 |
| 02 Apr 2024 | 70.64 | 71.56 | 70.30 | 71.00 | 71.00 | 816,322 |
| 28 Mar 2024 | 70.25 | 70.96 | 69.75 | 70.87 | 70.87 | 1,304,616 |
| 27 Mar 2024 | 67.21 | 68.76 | 67.14 | 68.30 | 68.30 | 706,635 |
| 26 Mar 2024 | 68.82 | 68.84 | 66.70 | 67.73 | 67.73 | 1,013,568 |
| 25 Mar 2024 | 69.49 | 70.30 | 69.08 | 69.70 | 69.70 | 735,353 |
| 22 Mar 2024 | 69.10 | 69.50 | 68.95 | 69.15 | 69.15 | 1,014,148 |
| 21 Mar 2024 | 69.70 | 69.92 | 68.60 | 69.04 | 69.04 | 1,056,733 |
| 20 Mar 2024 | 67.62 | 68.99 | 67.02 | 67.84 | 67.84 | 658,460 |
| 19 Mar 2024 | 66.61 | 68.61 | 66.60 | 68.21 | 68.21 | 821,885 |
| 18 Mar 2024 | 66.49 | 66.50 | 65.70 | 66.17 | 66.17 | 713,907 |
| 15 Mar 2024 | 66.14 | 66.49 | 64.52 | 65.91 | 65.91 | 1,648,011 |
| 14 Mar 2024 | 67.00 | 68.10 | 66.44 | 67.73 | 67.73 | 1,003,185 |
| 13 Mar 2024 | 66.40 | 68.00 | 66.15 | 66.81 | 66.81 | 756,910 |
| 12 Mar 2024 | 66.00 | 66.82 | 65.52 | 66.31 | 66.31 | 542,288 |
| 11 Mar 2024 | 66.15 | 66.73 | 65.00 | 65.48 | 65.48 | 660,795 |
| 08 Mar 2024 | 67.38 | 67.80 | 66.37 | 67.08 | 67.08 | 904,515 |
| 07 Mar 2024 | 65.65 | 66.71 | 65.16 | 66.66 | 66.66 | 1,015,463 |
| 06 Mar 2024 | 62.31 | 64.35 | 61.00 | 64.15 | 64.15 | 890,421 |
| 05 Mar 2024 | 65.85 | 65.85 | 63.87 | 64.00 | 64.00 | 1,152,185 |
| 04 Mar 2024 | 68.00 | 68.81 | 65.94 | 66.40 | 66.40 | 1,038,241 |
| 01 Mar 2024 | 67.16 | 68.14 | 66.20 | 67.85 | 67.85 | 930,819 |
| 01 Mar 2024 | 0.2 Dividend | |||||
| 29 Feb 2024 | 67.00 | 67.64 | 66.14 | 66.69 | 66.49 | 1,749,927 |
| 28 Feb 2024 | 66.29 | 67.75 | 66.04 | 67.71 | 67.51 | 1,424,593 |
| 27 Feb 2024 | 63.46 | 65.14 | 63.12 | 64.61 | 64.42 | 1,052,804 |
| 26 Feb 2024 | 62.49 | 64.90 | 62.23 | 64.04 | 63.85 | 1,258,266 |
| 23 Feb 2024 | 61.30 | 62.97 | 60.00 | 62.32 | 62.13 | 1,223,526 |
| 22 Feb 2024 | 58.85 | 61.77 | 57.65 | 60.90 | 60.72 | 1,714,309 |
| 21 Feb 2024 | 58.21 | 59.87 | 57.83 | 59.09 | 58.91 | 1,220,694 |
| 20 Feb 2024 | 59.74 | 59.76 | 58.47 | 59.41 | 59.23 | 784,632 |
| 19 Feb 2024 | 60.50 | 61.80 | 59.75 | 60.10 | 59.92 | 780,036 |
| 16 Feb 2024 | 58.46 | 59.89 | 58.26 | 59.75 | 59.57 | 1,335,168 |
| 15 Feb 2024 | 57.00 | 57.77 | 56.22 | 57.09 | 56.92 | 873,557 |
| 14 Feb 2024 | 55.07 | 57.05 | 55.07 | 56.84 | 56.67 | 1,296,081 |
| 13 Feb 2024 | 58.38 | 58.38 | 57.17 | 57.41 | 57.24 | 796,478 |
| 12 Feb 2024 | 56.77 | 57.35 | 56.15 | 56.80 | 56.63 | 726,798 |
| 09 Feb 2024 | 57.41 | 58.00 | 57.10 | 57.10 | 56.93 | 790,405 |
| 08 Feb 2024 | 56.97 | 57.39 | 56.40 | 57.07 | 56.90 | 899,821 |
| 07 Feb 2024 | 56.50 | 58.00 | 56.37 | 56.83 | 56.66 | 1,129,479 |
| 06 Feb 2024 | 55.35 | 55.85 | 54.57 | 55.21 | 55.04 | 1,245,306 |
| 05 Feb 2024 | 58.19 | 58.77 | 56.03 | 56.19 | 56.02 | 1,146,806 |
| 02 Feb 2024 | 58.89 | 60.04 | 58.72 | 59.08 | 58.90 | 871,073 |
| 01 Feb 2024 | 58.60 | 58.89 | 57.55 | 58.38 | 58.20 | 706,097 |
| 31 Jan 2024 | 60.00 | 60.53 | 59.33 | 59.95 | 59.77 | 844,248 |
| 30 Jan 2024 | 60.99 | 61.10 | 59.87 | 60.84 | 60.66 | 876,479 |
| 29 Jan 2024 | 59.40 | 60.90 | 58.92 | 59.84 | 59.66 | 975,260 |
| 25 Jan 2024 | 58.50 | 59.60 | 57.60 | 59.39 | 59.21 | 1,636,456 |
| 24 Jan 2024 | 54.30 | 55.97 | 53.74 | 55.47 | 55.30 | 1,031,984 |
| 23 Jan 2024 | 53.30 | 54.70 | 52.80 | 54.09 | 53.93 | 1,297,747 |
| 22 Jan 2024 | 57.50 | 57.50 | 52.52 | 52.55 | 52.39 | 2,635,868 |
| 19 Jan 2024 | 58.95 | 59.95 | 58.15 | 58.15 | 57.98 | 1,238,697 |
| 18 Jan 2024 | 57.73 | 59.13 | 57.69 | 58.50 | 58.32 | 1,358,962 |
| 17 Jan 2024 | 60.00 | 60.88 | 59.47 | 59.47 | 59.29 | 881,229 |
| 16 Jan 2024 | 60.94 | 61.10 | 59.80 | 59.84 | 59.66 | 790,107 |
| 15 Jan 2024 | 62.40 | 62.41 | 60.71 | 60.81 | 60.63 | 290,517 |
| 12 Jan 2024 | 63.55 | 63.97 | 62.45 | 62.74 | 62.55 | 587,752 |
| 11 Jan 2024 | 63.55 | 63.99 | 62.39 | 63.64 | 63.45 | 601,330 |
| 10 Jan 2024 | 65.19 | 65.77 | 62.70 | 63.00 | 62.81 | 1,121,674 |
| 09 Jan 2024 | 68.15 | 68.31 | 67.11 | 67.11 | 66.91 | 390,135 |
| 08 Jan 2024 | 68.07 | 68.45 | 66.73 | 67.08 | 66.88 | 482,004 |
| 05 Jan 2024 | 68.92 | 69.37 | 68.05 | 68.05 | 67.85 | 616,087 |
| 04 Jan 2024 | 68.57 | 69.25 | 68.40 | 68.87 | 68.66 | 487,590 |
| 03 Jan 2024 | 69.97 | 70.22 | 69.27 | 69.36 | 69.15 | 510,395 |
| 02 Jan 2024 | 69.90 | 70.64 | 69.68 | 70.62 | 70.41 | 325,057 |
| 29 Dec 2023 | 70.82 | 70.98 | 69.92 | 70.00 | 69.79 | 470,258 |
| 28 Dec 2023 | 70.07 | 70.97 | 70.07 | 70.97 | 70.76 | 627,125 |
| 27 Dec 2023 | 69.00 | 70.35 | 68.76 | 69.59 | 69.38 | 840,715 |
| 22 Dec 2023 | 67.82 | 68.77 | 67.58 | 68.08 | 67.88 | 1,719,451 |
| 21 Dec 2023 | 67.50 | 68.54 | 66.95 | 67.32 | 67.12 | 826,114 |
| 20 Dec 2023 | 69.26 | 69.33 | 68.30 | 68.30 | 68.10 | 696,809 |
| 19 Dec 2023 | 67.31 | 68.50 | 67.20 | 67.94 | 67.74 | 812,170 |
| 18 Dec 2023 | 66.50 | 68.03 | 66.14 | 67.42 | 67.22 | 626,797 |
| 15 Dec 2023 | 66.50 | 67.58 | 65.90 | 66.78 | 66.58 | 2,476,954 |
| 14 Dec 2023 | 64.40 | 67.00 | 63.72 | 65.40 | 65.20 | 1,741,044 |
| 13 Dec 2023 | 61.00 | 61.89 | 60.73 | 61.51 | 61.33 | 1,390,101 |
| 12 Dec 2023 | 62.20 | 62.63 | 61.02 | 61.02 | 60.84 | 844,555 |
| 11 Dec 2023 | 62.71 | 63.47 | 61.23 | 61.81 | 61.62 | 766,034 |
| 08 Dec 2023 | 61.78 | 63.20 | 60.79 | 62.49 | 62.30 | 1,096,879 |
| 07 Dec 2023 | 59.99 | 61.60 | 59.51 | 60.73 | 60.55 | 1,155,797 |
| 06 Dec 2023 | 56.66 | 59.84 | 56.51 | 59.72 | 59.54 | 1,167,597 |
| 05 Dec 2023 | 58.30 | 58.92 | 56.93 | 57.32 | 57.15 | 1,387,410 |
| 04 Dec 2023 | 61.77 | 61.77 | 59.40 | 59.92 | 59.74 | 965,872 |
| 01 Dec 2023 | 60.29 | 61.40 | 59.66 | 60.60 | 60.42 | 806,950 |
| *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.