Australia markets closed

Manuka Resources Limited (MKR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03600.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...