Metals Australia Ltd (MLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:59PM AEST
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 390,661 |
| 16 Sept 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 2,818,663 |
| 13 Sept 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 5,413,744 |
| 12 Sept 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 703,784 |
| 11 Sept 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 977,984 |
| 10 Sept 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,979,566 |
| 09 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 543,420 |
| 06 Sept 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 486,574 |
| 05 Sept 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 88,360 |
| 04 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,245,145 |
| 03 Sept 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,041,363 |
| 02 Sept 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,550,216 |
| 30 Aug 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 977,304 |
| 29 Aug 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 410,620 |
| 28 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 231,450 |
| 27 Aug 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,666,634 |
| 26 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0195 | 0.0195 | 394,143 |
| 23 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 881,687 |
| 22 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 944,884 |
| 21 Aug 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,618,022 |
| 20 Aug 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 73,730 |
| 19 Aug 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 2,330,171 |
| 16 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 15 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 188,222 |
| 14 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,206,476 |
| 13 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 76,923 |
| 12 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 09 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 Aug 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 614,815 |
| 07 Aug 2024 | 0.0170 | 0.0195 | 0.0170 | 0.0180 | 0.0180 | 587,711 |
| 06 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 410,745 |
| 05 Aug 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 133,326 |
| 02 Aug 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 470,000 |
| 01 Aug 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 280,000 |
| 31 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,214,482 |
| 30 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,092,000 |
| 29 July 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 150,000 |
| 26 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 292,947 |
| 25 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 534,200 |
| 24 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 338,339 |
| 23 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 651,564 |
| 22 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 276,777 |
| 19 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 20,000 |
| 18 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 84 |
| 17 July 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 25,170 |
| 16 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 42,830 |
| 15 July 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0195 | 0.0195 | 6,395 |
| 12 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 124,805 |
| 11 July 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 90,767 |
| 10 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,000 |
| 09 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 480,048 |
| 08 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 305,690 |
| 05 July 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 955,691 |
| 04 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 50,000 |
| 03 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 172 |
| 02 July 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 118,749 |
| 01 July 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 429,700 |
| 28 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,665,738 |
| 27 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,148,364 |
| 26 June 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 565,513 |
| 25 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 225,360 |
| 24 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 879,310 |
| 21 June 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,091,717 |
| 20 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 135,266 |
| 19 June 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,148,998 |
| 18 June 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,731,337 |
| 17 June 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,458,441 |
| 14 June 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 163,935 |
| 13 June 2024 | 0.0205 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 269,300 |
| 12 June 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,090,432 |
| 11 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 130,176 |
| 07 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 360,200 |
| 06 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 16,319 |
| 05 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 31,950 |
| 04 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 64,985 |
| 03 June 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 663,088 |
| 31 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 254,061 |
| 30 May 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 265,772 |
| 29 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 28 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 219,382 |
| 27 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,663,616 |
| 24 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 134,991 |
| 23 May 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 1,485,818 |
| 22 May 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 572,238 |
| 21 May 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 3,203,080 |
| 20 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 824,581 |
| 17 May 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 365,676 |
| 16 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 132,794 |
| 15 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 161,179 |
| 14 May 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 748,114 |
| 13 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 527,920 |
| 10 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,051,944 |
| 09 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 146,723 |
| 08 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 739,471 |
| 07 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 255,809 |
| 06 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 201,594 |
| 03 May 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 782,114 |
| 02 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 2,655,100 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.