Australia markets closed

Manuka Resources Limited (MKR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0820+0.0020 (+2.50%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
29 Jan 20240.08400.08400.08400.08400.0840-
25 Jan 20240.07500.08500.07500.08400.0840885,726
24 Jan 20240.07800.07800.07200.07500.0750484,643
23 Jan 20240.07600.07700.06900.07000.0700821,647
22 Jan 20240.06800.07500.06800.07200.0720488,789
19 Jan 20240.07000.07000.07000.07000.070010,053
18 Jan 20240.07100.07100.07000.07000.070057,625
17 Jan 20240.07200.07200.07000.07000.0700190,000
16 Jan 20240.07000.07000.07000.07000.0700105,868
15 Jan 20240.07200.07200.07200.07200.0720409
12 Jan 20240.07200.07200.07200.07200.0720144,883
11 Jan 20240.07200.07200.07000.07200.0720127,462
10 Jan 20240.07000.07200.07000.07200.0720266,584
09 Jan 20240.07250.07250.06900.06900.069018,626
08 Jan 20240.07600.07600.07500.07500.075037,677
05 Jan 20240.07600.07600.07500.07500.075052,674
04 Jan 20240.07500.07650.07500.07600.0760117,715
03 Jan 20240.07600.07600.07500.07500.0750363,423
02 Jan 20240.07700.07700.07700.07700.077037,361
29 Dec 20230.07900.07900.07700.07700.077069,221
28 Dec 20230.08000.08000.07800.07900.079058,906
27 Dec 20230.08400.08400.08100.08200.0820428,599
22 Dec 20230.08500.08500.08200.08200.0820263,600
21 Dec 20230.08800.08900.08600.08600.0860742,963
20 Dec 20230.08600.08800.08600.08800.0880189,912
19 Dec 20230.08800.08800.08100.08600.0860498,758
18 Dec 20230.09200.09200.08500.08800.0880820,449
15 Dec 20230.09800.09800.09600.09600.0960336,973
14 Dec 20230.09300.09900.09300.09600.09601,306,145
13 Dec 20230.09000.09000.08600.09000.09001,871,338
12 Dec 20230.08200.08700.08100.08700.08703,293,840
11 Dec 20230.08200.08200.07700.08200.08201,382,003
08 Dec 20230.06000.08000.05900.08000.08002,213,065
07 Dec 20230.05500.05900.05500.05900.05902,024,652
06 Dec 20230.05300.05600.05200.05200.05202,562,272
05 Dec 20230.05000.05000.04800.05000.0500575,203
04 Dec 20230.04800.05100.04800.05000.05001,522,439
01 Dec 20230.04800.04800.04500.04500.0450555,333
30 Nov 20230.04800.04800.04200.04500.0450409,893
29 Nov 20230.04400.04500.04250.04500.0450262,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...