Australia markets closed

Manuka Resources Limited (MKR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0370+0.0020 (+5.71%)
At close: 04:10PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.03600.03700.03600.03700.0370546,775
12 Sept 20240.03500.03500.03500.03500.035010,848
11 Sept 20240.03600.03600.03300.03300.033012,353
10 Sept 20240.03800.03800.03500.03600.0360463,373
09 Sept 20240.04000.04000.03400.03800.0380973,910
06 Sept 20240.03300.03900.03000.03900.0390981,041
05 Sept 20240.03500.03600.03400.03600.0360276,529
04 Sept 20240.03200.03500.03200.03300.0330395,248
03 Sept 20240.03200.03200.02900.03200.032057,583
02 Sept 20240.02900.03300.02500.03200.03202,570,158
30 Aug 20240.02600.02800.02600.02700.0270831,992
29 Aug 20240.02500.02500.02100.02300.0230860,574
28 Aug 20240.02600.02600.02500.02500.025062,191
27 Aug 20240.02800.02800.02500.02500.02502,762,553
26 Aug 20240.02900.02900.02800.02800.02809,884
23 Aug 20240.02900.03000.02700.02800.02804,875,350
22 Aug 20240.02500.03000.02500.02900.02902,348,987
21 Aug 20240.02500.02600.02500.02500.0250575,099
20 Aug 20240.02700.02700.02500.02500.0250273,850
19 Aug 20240.03000.03000.02600.02700.02701,172,457
16 Aug 20240.03200.03200.02900.02900.0290676,999
15 Aug 20240.02900.03200.02900.03200.0320117,417
14 Aug 20240.02900.03100.02800.02900.0290269,898
13 Aug 20240.03200.03200.02800.02900.0290946,429
12 Aug 20240.02900.03200.02900.03100.0310361,491
09 Aug 20240.02700.03100.02600.03100.0310968,423
08 Aug 20240.03000.03100.02600.03100.03101,471,790
07 Aug 20240.03300.03300.02800.03000.03001,722,623
06 Aug 20240.03300.03300.03300.03300.0330-
05 Aug 20240.03300.03300.03300.03300.033027,864
02 Aug 20240.03500.03500.03500.03500.035013,069
01 Aug 20240.03700.03700.03400.03500.0350168,140
31 July 20240.03600.03600.03400.03500.0350365,225
30 July 20240.03600.03600.03500.03600.0360217,307
29 July 20240.03600.03600.03500.03500.0350147,808
26 July 20240.03600.03600.03400.03600.036077,750
25 July 20240.03400.03600.03400.03600.03602,686,506
24 July 20240.03500.03500.03200.03200.0320123,068
23 July 20240.03600.03600.03400.03400.03401,681,681
22 July 20240.03700.03700.03400.03400.03402,822,265
19 July 20240.03700.03700.03600.03600.0360278,512
18 July 20240.03700.03800.03600.03600.0360535,784
17 July 20240.03700.03700.03600.03600.0360873,399
16 July 20240.03500.03600.03500.03500.035031,126
15 July 20240.03700.03700.03400.03400.0340787,405
12 July 20240.03500.03800.03500.03700.03701,902,020
11 July 20240.03500.03600.03400.03400.0340910,601
10 July 20240.03500.03500.03200.03300.0330248,452
09 July 20240.03500.03600.03400.03450.03452,024,753
08 July 20240.03800.03900.03500.03500.03501,360,456
05 July 20240.03600.03700.03600.03700.0370279,550
04 July 20240.03900.03900.03600.03600.036040,840
03 July 20240.03800.03800.03600.03700.03702,115,038
02 July 20240.03900.03900.03700.03700.0370262,977
01 July 20240.03900.03900.03600.03700.0370388,311
28 June 20240.03500.04100.03500.04100.0410743,921
27 June 20240.03900.04100.03400.03500.03504,823,226
26 June 20240.03700.03700.03700.03700.0370202,230
25 June 20240.03600.03700.03600.03600.0360459,196
24 June 20240.03700.03800.03600.03600.03601,414,952
21 June 20240.03800.04200.03600.03600.0360277,548
20 June 20240.04000.04100.03500.03700.0370548,605
19 June 20240.03800.03900.03800.03900.03901,372,606
18 June 20240.04000.04000.03800.03800.0380768,065
17 June 20240.03900.03900.03800.03800.038094,030
14 June 20240.04000.04000.03800.03900.0390756,194
13 June 20240.04100.04300.04000.04000.04001,062,116
12 June 20240.04200.04300.03900.04000.04001,271,372
11 June 20240.04500.04500.04100.04400.0440542,832
07 June 20240.04300.04500.04100.04500.04501,461,167
06 June 20240.04000.04100.03800.03900.03901,479,482
05 June 20240.04200.04200.03800.04000.04004,508,680
04 June 20240.04500.04600.04100.04100.04101,725,812
03 June 20240.04500.04500.04200.04200.04201,781,394
31 May 20240.04500.04500.04400.04400.0440807,664
30 May 20240.04600.04600.04400.04500.045058,199
29 May 20240.04600.04700.04300.04600.04601,770,882
28 May 20240.04900.04900.04300.04500.04501,334,734
27 May 20240.04600.04800.04600.04600.0460715,730
24 May 20240.04500.04700.04250.04400.04403,934,418
23 May 20240.04700.04700.04400.04500.04503,803,766
22 May 20240.05200.05300.04900.04900.04903,384,306
21 May 20240.05400.05550.04800.04900.04902,648,391
20 May 20240.06000.06000.05200.05400.05402,428,645
17 May 20240.05800.06000.05600.05600.05601,386,356
16 May 20240.06000.06300.05800.05900.05901,887,951
15 May 20240.06000.06500.05900.06000.06002,015,037
14 May 20240.05700.06300.05500.06000.06003,638,362
13 May 20240.06000.07000.06000.06200.062012,470,458
10 May 20240.06500.06500.05900.06200.06201,910,461
09 May 20240.06000.06700.05700.06700.06703,644,037
08 May 20240.06900.06900.06900.06900.0690-
07 May 20240.06900.06900.06900.06900.0690-
06 May 20240.07000.07200.06900.06900.069029,597
03 May 20240.07200.07300.06700.06900.0690107,150
02 May 20240.07300.07300.07000.07000.0700363,158
01 May 20240.07900.07900.06700.07000.0700874,789
30 Apr 20240.08200.08200.07500.07500.0750338,444
29 Apr 20240.08200.08200.07800.07800.0780140,201
26 Apr 20240.08000.08200.07800.08000.0800778,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...