Australia markets closed

Manuka Resources Limited (MKR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0360-0.0010 (-2.70%)
At close: 04:10PM AEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Apr 20240.08100.08200.08100.08200.082028,439
23 Apr 20240.08400.08400.08000.08000.0800329,304
22 Apr 20240.08400.08400.08200.08200.0820139,664
19 Apr 20240.08500.08500.08200.08200.0820122,998
18 Apr 20240.08800.08800.08500.08500.085075,669
17 Apr 20240.08900.08900.08600.08600.0860201,715
16 Apr 20240.08900.08900.08700.08800.0880221,428
15 Apr 20240.08900.09000.08600.08700.0870478,445
12 Apr 20240.09000.09000.08900.09000.0900344,148
11 Apr 20240.08800.08800.08500.08700.0870555,611
10 Apr 20240.09000.09000.08700.08700.08701,649,177
09 Apr 20240.08400.09000.08400.09000.09001,383,507
08 Apr 20240.07600.08300.07600.08100.08102,629,545
05 Apr 20240.07300.07600.07200.07200.0720414,483
04 Apr 20240.07500.07700.06800.07100.07101,072,023
03 Apr 20240.07400.07600.07300.07400.0740495,355
02 Apr 20240.07400.07800.07400.07400.0740744,974
28 Mar 20240.07700.07700.07200.07400.0740566,177
27 Mar 20240.07700.07700.07600.07600.076013,664
26 Mar 20240.07600.07700.07500.07500.075015,773
25 Mar 20240.07700.07700.07600.07600.076067,390
22 Mar 20240.07700.07700.07700.07700.077093,143
21 Mar 20240.07500.07700.07500.07700.0770295,076
20 Mar 20240.07550.07600.07550.07550.0755132,181
19 Mar 20240.07800.07900.07400.07500.0750440,113
18 Mar 20240.08600.08600.07700.08100.0810414,410
15 Mar 20240.08900.08900.07700.08200.0820841,500
14 Mar 20240.09200.09200.08800.08800.0880975,450
13 Mar 20240.09200.09200.08900.09100.0910348,882
12 Mar 20240.08800.09400.08800.09300.09301,496,571
11 Mar 20240.09000.09500.08200.08700.08702,084,723
08 Mar 20240.07800.08600.07800.08500.08501,285,492
07 Mar 20240.07100.07400.07100.07400.07401,340,993
06 Mar 20240.07000.07100.06900.07100.07102,102,066
05 Mar 20240.07200.07200.06900.06900.0690220,842
04 Mar 20240.07300.07300.07000.07000.0700738,041
01 Mar 20240.07300.07300.07100.07300.0730989,092
29 Feb 20240.07300.07500.07200.07300.0730412,246
28 Feb 20240.07400.07400.07200.07400.0740179,735
27 Feb 20240.07400.07400.07100.07400.0740457,505
26 Feb 20240.07600.07600.07500.07500.0750246,317
23 Feb 20240.07700.07700.07400.07400.07401,318,189
22 Feb 20240.07700.07700.07500.07500.0750228,508
21 Feb 20240.07300.07500.07100.07500.0750772,090
20 Feb 20240.07200.07200.07100.07200.0720214,554
19 Feb 20240.07200.07200.07000.07000.0700233,418
16 Feb 20240.07100.07200.07000.07200.0720328,834
15 Feb 20240.07100.07100.07000.07100.0710178,388
14 Feb 20240.07300.07300.07000.07050.07051,064,384
13 Feb 20240.07300.07300.07100.07250.0725476,300
12 Feb 20240.07300.07300.07000.07000.0700584,213
09 Feb 20240.07300.07300.07300.07300.073020,718
08 Feb 20240.07200.07300.07000.07300.0730543,305
07 Feb 20240.07800.07800.07300.07300.07303,711,893
06 Feb 20240.08000.08000.07500.07500.0750654,095
05 Feb 20240.08000.08000.07700.08000.08001,264,932
02 Feb 20240.08300.08300.07100.08000.08002,801,628
01 Feb 20240.08400.08400.08400.08400.0840-
31 Jan 20240.08400.08400.08400.08400.0840-
30 Jan 20240.08400.08400.08400.08400.0840-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...