Metals Australia Ltd (MLS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

0.0000

(0.00%)

At close: 03:17PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,003,700
30 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	95,431
29 Apr 2024	0.0220	0.0230	0.0220	0.0220	0.0220	17,006
26 Apr 2024	0.0220	0.0230	0.0220	0.0220	0.0220	131,742
24 Apr 2024	0.0210	0.0230	0.0210	0.0220	0.0220	392,482
23 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1
22 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	152,000
19 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	170,454
18 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	115,301
17 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	20,110
16 Apr 2024	0.0230	0.0230	0.0210	0.0230	0.0230	690,290
15 Apr 2024	0.0220	0.0230	0.0220	0.0230	0.0230	722,811
12 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	830,189
11 Apr 2024	0.0220	0.0230	0.0220	0.0230	0.0230	195,027
10 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,286,746
09 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	288,613
08 Apr 2024	0.0220	0.0235	0.0220	0.0230	0.0230	614,206
05 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	743,697
04 Apr 2024	0.0250	0.0250	0.0240	0.0240	0.0240	190,893
03 Apr 2024	0.0240	0.0250	0.0240	0.0240	0.0240	1,806,722
02 Apr 2024	0.0220	0.0230	0.0220	0.0230	0.0230	282,282
28 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	270,593
27 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
26 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	903,212
25 Mar 2024	0.0240	0.0240	0.0220	0.0220	0.0220	1,586,912
22 Mar 2024	0.0240	0.0240	0.0230	0.0240	0.0240	48,512
21 Mar 2024	0.0230	0.0240	0.0230	0.0240	0.0240	122,442
20 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	260,713
19 Mar 2024	0.0220	0.0220	0.0210	0.0220	0.0220	932,896
18 Mar 2024	0.0240	0.0240	0.0220	0.0230	0.0230	1,328,371
15 Mar 2024	0.0240	0.0240	0.0220	0.0230	0.0230	2,670,221
14 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	42,500
13 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Mar 2024	0.0250	0.0250	0.0230	0.0240	0.0240	1,141,847
11 Mar 2024	0.0260	0.0260	0.0250	0.0255	0.0255	203,216
08 Mar 2024	0.0260	0.0270	0.0250	0.0250	0.0250	237,506
07 Mar 2024	0.0270	0.0270	0.0260	0.0260	0.0260	541,983
06 Mar 2024	0.0260	0.0270	0.0260	0.0260	0.0260	9,344
05 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	491,159
04 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	176
01 Mar 2024	0.0250	0.0280	0.0250	0.0280	0.0280	1,430,941
29 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	291,661
28 Feb 2024	0.0250	0.0270	0.0250	0.0260	0.0260	1,135,610
27 Feb 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,501,104
26 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	65,076
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	578,125
22 Feb 2024	0.0290	0.0305	0.0290	0.0300	0.0300	135,707
21 Feb 2024	0.0310	0.0320	0.0290	0.0290	0.0290	2,123,677
20 Feb 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
19 Feb 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
16 Feb 2024	0.0300	0.0305	0.0290	0.0305	0.0305	592,590
15 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	106,918
14 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	104,078
13 Feb 2024	0.0320	0.0320	0.0300	0.0300	0.0300	15,064
12 Feb 2024	0.0290	0.0310	0.0290	0.0310	0.0310	137,193
09 Feb 2024	0.0300	0.0300	0.0290	0.0295	0.0295	611,120
08 Feb 2024	0.0310	0.0310	0.0300	0.0305	0.0305	312,257
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200,024
06 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
05 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	669,311
02 Feb 2024	0.0320	0.0320	0.0310	0.0310	0.0310	1,487,582
01 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	60,325
31 Jan 2024	0.0320	0.0320	0.0310	0.0320	0.0320	156,300
30 Jan 2024	0.0330	0.0330	0.0310	0.0310	0.0310	1,892,911
29 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	54,309
25 Jan 2024	0.0330	0.0330	0.0325	0.0330	0.0330	293,546
24 Jan 2024	0.0320	0.0325	0.0315	0.0320	0.0320	1,361,305
23 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	1,273,515
22 Jan 2024	0.0340	0.0340	0.0335	0.0335	0.0335	52,457
19 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	386,317
18 Jan 2024	0.0340	0.0360	0.0340	0.0360	0.0360	1,889,262
17 Jan 2024	0.0360	0.0360	0.0340	0.0340	0.0340	913,315
16 Jan 2024	0.0360	0.0360	0.0350	0.0350	0.0350	596,449
15 Jan 2024	0.0340	0.0350	0.0340	0.0350	0.0350	154,314
12 Jan 2024	0.0340	0.0350	0.0340	0.0340	0.0340	393,336
11 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	1,326,791
10 Jan 2024	0.0340	0.0350	0.0340	0.0350	0.0350	514,036
09 Jan 2024	0.0350	0.0350	0.0320	0.0340	0.0340	3,772,142
08 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	781,926
05 Jan 2024	0.0350	0.0360	0.0350	0.0360	0.0360	211,101
04 Jan 2024	0.0370	0.0370	0.0360	0.0360	0.0360	1,065,821
03 Jan 2024	0.0370	0.0370	0.0360	0.0370	0.0370	680,000
02 Jan 2024	0.0380	0.0380	0.0370	0.0380	0.0380	1,194,138
29 Dec 2023	0.0350	0.0370	0.0350	0.0370	0.0370	1,923,211
28 Dec 2023	0.0350	0.0360	0.0350	0.0350	0.0350	124,480
27 Dec 2023	0.0350	0.0360	0.0350	0.0350	0.0350	2,686,032
22 Dec 2023	0.0350	0.0360	0.0350	0.0350	0.0350	3,150,649
21 Dec 2023	0.0350	0.0360	0.0340	0.0360	0.0360	1,256,224
20 Dec 2023	0.0340	0.0350	0.0330	0.0350	0.0350	1,375,035
19 Dec 2023	0.0340	0.0350	0.0330	0.0340	0.0340	1,627,843
18 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	60,000
15 Dec 2023	0.0340	0.0340	0.0330	0.0340	0.0340	474,293
14 Dec 2023	0.0330	0.0340	0.0330	0.0340	0.0340	1,123,952
13 Dec 2023	0.0340	0.0340	0.0330	0.0330	0.0330	1,703,060
12 Dec 2023	0.0340	0.0350	0.0340	0.0340	0.0340	125,756
11 Dec 2023	0.0345	0.0350	0.0345	0.0350	0.0350	546
08 Dec 2023	0.0340	0.0350	0.0340	0.0350	0.0350	122,078
07 Dec 2023	0.0340	0.0370	0.0340	0.0340	0.0340	2,281,526
06 Dec 2023	0.0340	0.0340	0.0330	0.0330	0.0330	1,710,375
05 Dec 2023	0.0350	0.0360	0.0340	0.0345	0.0345	1,435,961
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6482+0.0003(+0.04%)

ASX 2007,569.90-94.20(-1.23%)

OIL80.66-1.27(-1.55%)

GOLD2,301.30-1.60(-0.07%)

Bitcoin AUD88,613.62-6,396.19(-6.73%)

Metals Australia Ltd (MLS.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6482
+0.0003(+0.04%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
80.66
-1.27(-1.55%)

GOLD
2,301.30
-1.60(-0.07%)

Bitcoin AUD
88,613.62
-6,396.19(-6.73%)