Australia markets closed

Mineral Resources Limited (MIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
70.87+2.57 (+3.76%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202470.2570.9669.7570.8770.871,303,076
27 Mar 202470.2570.9669.7570.8770.871,304,616
26 Mar 202467.2168.7667.1468.3068.30706,635
25 Mar 202468.8268.8466.7067.7367.731,013,568
24 Mar 202469.4970.3069.0869.7069.70735,353
21 Mar 202469.1069.5068.9569.1569.151,014,148
20 Mar 202469.7069.9268.6069.0469.041,056,733
19 Mar 202467.6268.9967.0267.8467.84658,460
18 Mar 202466.6168.6166.6068.2168.21821,885
17 Mar 202466.4966.5065.7066.1766.17713,907
14 Mar 202466.1466.4964.5265.9165.911,648,011
13 Mar 202467.0068.1066.4467.7367.731,003,185
12 Mar 202466.4068.0066.1566.8166.81756,910
11 Mar 202466.0066.8265.5266.3166.31542,288
10 Mar 202466.1566.7365.0065.4865.48660,795
07 Mar 202467.3867.8066.3767.0867.08904,515
06 Mar 202465.6566.7165.1666.6666.661,015,463
05 Mar 202462.3164.3561.0064.1564.15890,421
04 Mar 202465.8565.8563.8764.0064.001,152,185
03 Mar 202468.0068.8165.9466.4066.401,038,241
29 Feb 202467.1668.1466.2067.8567.85930,819
29 Feb 20240.2 Dividend
28 Feb 202467.0067.6466.1466.6966.491,749,927
27 Feb 202466.2967.7566.0467.7167.511,424,593
26 Feb 202463.4665.1463.1264.6164.421,052,804
25 Feb 202462.4964.9062.2364.0463.851,258,266
22 Feb 202461.3062.9760.0062.3262.131,223,526
21 Feb 202458.8561.7757.6560.9060.721,714,309
20 Feb 202458.2159.8757.8359.0958.911,220,694
19 Feb 202459.7459.7658.4759.4159.23784,632
18 Feb 202460.5061.8059.7560.1059.92780,036
15 Feb 202458.4659.8958.2659.7559.571,335,168
14 Feb 202457.0057.7756.2257.0956.92873,557
13 Feb 202455.0757.0555.0756.8456.671,296,081
12 Feb 202458.3858.3857.1757.4157.24796,478
11 Feb 202456.7757.3556.1556.8056.63726,798
08 Feb 202457.4158.0057.1057.1056.93790,405
07 Feb 202456.9757.3956.4057.0756.90899,821
06 Feb 202456.5058.0056.3756.8356.661,129,479
05 Feb 202455.3555.8554.5755.2155.041,245,306
04 Feb 202458.1958.7756.0356.1956.021,146,806
01 Feb 202458.8960.0458.7259.0858.90871,073
31 Jan 202458.6058.8957.5558.3858.20706,097
30 Jan 202460.0060.5359.3359.9559.77844,248
29 Jan 202460.9961.1059.8760.8460.66876,479
28 Jan 202459.4060.9058.9259.8459.66975,260
24 Jan 202458.5059.6057.6059.3959.211,636,456
23 Jan 202454.3055.9753.7455.4755.301,031,984
22 Jan 202453.3054.7052.8054.0953.931,297,747
21 Jan 202457.5057.5052.5252.5552.392,635,868
18 Jan 202458.9559.9558.1558.1557.981,238,697
17 Jan 202457.7359.1357.6958.5058.321,358,962
16 Jan 202460.0060.8859.4759.4759.29881,229
15 Jan 202460.9461.1059.8059.8459.66790,107
14 Jan 202462.4062.4160.7160.8160.63290,517
11 Jan 202463.5563.9762.4562.7462.55587,752
10 Jan 202463.5563.9962.3963.6463.45601,330
09 Jan 202465.1965.7762.7063.0062.811,121,674
08 Jan 202468.1568.3167.1167.1166.91390,135
07 Jan 202468.0768.4566.7367.0866.88482,004
04 Jan 202468.9269.3768.0568.0567.85616,087
03 Jan 202468.5769.2568.4068.8768.66487,590
02 Jan 202469.9770.2269.2769.3669.15510,395
01 Jan 202469.9070.6469.6870.6270.41325,057
28 Dec 202370.8270.9869.9270.0069.79470,258
27 Dec 202370.0770.9770.0770.9770.76627,125
26 Dec 202369.0070.3568.7669.5969.38840,715
21 Dec 202367.8268.7767.5868.0867.881,719,451
20 Dec 202367.5068.5466.9567.3267.12826,114
19 Dec 202369.2669.3368.3068.3068.10696,809
18 Dec 202367.3168.5067.2067.9467.74812,170
17 Dec 202366.5068.0366.1467.4267.22626,797
14 Dec 202366.5067.5865.9066.7866.582,476,954
13 Dec 202364.4067.0063.7265.4065.201,741,044
12 Dec 202361.0061.8960.7361.5161.331,390,101
11 Dec 202362.2062.6361.0261.0260.84844,555
10 Dec 202362.7163.4761.2361.8161.62766,034
07 Dec 202361.7863.2060.7962.4962.301,096,879
06 Dec 202359.9961.6059.5160.7360.551,155,797
05 Dec 202356.6659.8456.5159.7259.541,167,597
04 Dec 202358.3058.9256.9357.3257.151,387,410
03 Dec 202361.7761.7759.4059.9259.74965,872
30 Nov 202360.2961.4059.6660.6060.42806,950
29 Nov 202361.5961.6660.0661.1760.991,519,879
28 Nov 202361.7361.9960.7161.2361.051,077,468
27 Nov 202362.9063.1461.2561.5861.40874,887
26 Nov 202364.5264.5662.1462.3562.16607,864
23 Nov 202363.9064.7463.9064.0263.83425,721
22 Nov 202363.9865.0263.3463.5963.40840,789
21 Nov 202365.0865.9864.0364.7264.53780,811
20 Nov 202364.9066.3964.5865.7965.591,095,300
19 Nov 202364.5864.9563.6363.9263.73726,251
16 Nov 202361.0064.3561.0063.4663.271,220,764
15 Nov 202363.5663.5662.1262.6062.41767,093
14 Nov 202359.8259.8259.8259.8259.64-
13 Nov 202358.5060.5058.1759.8259.64637,371
12 Nov 202359.0059.9957.2058.0257.85742,409
09 Nov 202359.7859.8958.3558.3558.18746,548
08 Nov 202359.9861.0459.5059.8959.71798,943
07 Nov 202359.5060.0658.0059.2459.06988,822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...