Metals Australia Ltd (MLS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

As of 03:56PM AEST. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.0230	0.0230	0.0210	0.0210	0.0210	571,521
07 May 2024	-	-	-	-	-	-
06 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	83,144
03 May 2024	0.0210	0.0220	0.0210	0.0210	0.0210	240,596
02 May 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,222,800
01 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	75,411
30 Apr 2024	0.0220	0.0230	0.0220	0.0220	0.0220	126,732
29 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	75,657
26 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
24 Apr 2024	0.0220	0.0230	0.0220	0.0220	0.0220	77,868
23 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	140,909
22 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	65,929
19 Apr 2024	0.0220	0.0220	0.0210	0.0220	0.0220	119,360
18 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	59,727
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0210	0.0230	0.0210	0.0220	0.0220	366,890
15 Apr 2024	0.0220	0.0220	0.0210	0.0220	0.0220	235,803
12 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	218,881
11 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	19,380
10 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	394,038
09 Apr 2024	0.0220	0.0225	0.0220	0.0225	0.0225	379,505
08 Apr 2024	0.0220	0.0230	0.0220	0.0230	0.0230	371,776
05 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	449,590
04 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	36,480
03 Apr 2024	0.0240	0.0250	0.0240	0.0240	0.0240	196,382
02 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	139,699
28 Mar 2024	0.0220	0.0230	0.0220	0.0220	0.0220	307,151
27 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	140,678
26 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	114,200
25 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	685,258
22 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	25,000
21 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	83,333
20 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	106,086
19 Mar 2024	0.0220	0.0220	0.0210	0.0220	0.0220	456,323
18 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	603,380
15 Mar 2024	0.0230	0.0230	0.0220	0.0230	0.0230	1,305,305
14 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	133,332
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0240	0.0250	0.0240	0.0240	0.0240	348,400
11 Mar 2024	0.0260	0.0260	0.0250	0.0255	0.0255	451,078
08 Mar 2024	0.0270	0.0270	0.0260	0.0260	0.0260	128,000
07 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	235,665
06 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	8,676
05 Mar 2024	0.0270	0.0270	0.0260	0.0260	0.0260	167,028
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	234,276
29 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	28,000
28 Feb 2024	0.0260	0.0270	0.0250	0.0260	0.0260	83,509,661
27 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	255,489
26 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	120,000
23 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	99,100
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	87,100
21 Feb 2024	0.0310	0.0310	0.0290	0.0300	0.0300	434,919
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	98,000
15 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	46,637
14 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	90,803
13 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	85,917
12 Feb 2024	0.0300	0.0320	0.0300	0.0320	0.0320	215,698
09 Feb 2024	0.0310	0.0310	0.0290	0.0290	0.0290	398,219
08 Feb 2024	0.0300	0.0305	0.0300	0.0300	0.0300	65,000
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,400
06 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	102,783
05 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	364,572
02 Feb 2024	0.0320	0.0320	0.0310	0.0310	0.0310	669,100
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	44,000
30 Jan 2024	0.0320	0.0320	0.0310	0.0320	0.0320	723,269
29 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	9,029
25 Jan 2024	0.0320	0.0330	0.0320	0.0330	0.0330	114,760
24 Jan 2024	0.0325	0.0325	0.0310	0.0310	0.0310	536,959
23 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	571,292
22 Jan 2024	0.0330	0.0340	0.0330	0.0340	0.0340	220,612
19 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	215,313
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0340	0.0350	0.0340	0.0340	0.0340	27,488
16 Jan 2024	0.0360	0.0360	0.0350	0.0350	0.0350	124,668
15 Jan 2024	0.0330	0.0340	0.0330	0.0330	0.0330	201,700
12 Jan 2024	0.0340	0.0350	0.0340	0.0340	0.0340	187,480
11 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	177,500
10 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	50
09 Jan 2024	0.0350	0.0350	0.0320	0.0340	0.0340	1,835,704
08 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	320,001
05 Jan 2024	0.0350	0.0360	0.0350	0.0360	0.0360	46,289
04 Jan 2024	0.0360	0.0360	0.0350	0.0350	0.0350	204,010
03 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	82,664
02 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	57,664
29 Dec 2023	0.0350	0.0370	0.0350	0.0370	0.0370	441,792
28 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	340,000
27 Dec 2023	0.0360	0.0360	0.0350	0.0360	0.0360	445,387
22 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	646,920
21 Dec 2023	0.0350	0.0360	0.0340	0.0360	0.0360	323,317
20 Dec 2023	0.0330	0.0350	0.0330	0.0350	0.0350	1,263,326
19 Dec 2023	0.0330	0.0340	0.0330	0.0340	0.0340	346,022
18 Dec 2023	0.0330	0.0340	0.0330	0.0340	0.0340	20,908
15 Dec 2023	0.0335	0.0335	0.0330	0.0330	0.0330	89,146
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0340	0.0340	0.0330	0.0330	0.0330	555,143
12 Dec 2023	0.0350	0.0350	0.0340	0.0340	0.0340	58,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,064.80-0.70(-0.01%)

ASX 2007,793.50+0.20(+0.00%)

AUD/USD0.6580-0.0020(-0.31%)

OIL77.93-0.45(-0.57%)

GOLD2,325.70+1.50(+0.06%)

Bitcoin AUD95,244.47-1,399.34(-1.45%)

Metals Australia Ltd (MLS.XA)

ALL ORDS
8,064.80
-0.70(-0.01%)

ASX 200
7,793.50
+0.20(+0.00%)

AUD/USD
0.6580
-0.0020(-0.31%)

OIL
77.93
-0.45(-0.57%)

GOLD
2,325.70
+1.50(+0.06%)

Bitcoin AUD
95,244.47
-1,399.34(-1.45%)