Australia markets open in 3 hours 22 minutes

Metals X Limited (MLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2650-0.0050 (-1.85%)
At close: 05:10PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.27500.28000.26500.26500.26501,022,568
29 Sept 20220.27500.28000.26500.27000.27001,810,531
28 Sept 20220.27000.27500.26500.27000.27002,680,558
27 Sept 20220.25000.27500.25000.27000.27002,442,865
26 Sept 20220.25500.26500.24500.26000.26004,075,176
23 Sept 20220.26000.26500.25500.26000.26001,557,305
21 Sept 20220.27000.27250.26000.26000.26002,328,888
20 Sept 20220.27500.28000.27000.27000.27001,528,974
19 Sept 20220.28500.28500.27000.27000.27001,061,535
16 Sept 20220.27000.28250.26500.27500.27503,636,508
15 Sept 20220.28000.29000.27000.27500.27502,023,454
14 Sept 20220.26000.29000.25500.28500.28508,322,880
13 Sept 20220.28000.29500.26500.27000.27006,146,173
12 Sept 20220.27500.28500.27000.27500.27503,249,979
09 Sept 20220.27000.28000.26500.27500.27502,952,815
08 Sept 20220.28000.29000.26500.26500.26502,528,722
07 Sept 20220.28500.29000.27500.28000.28001,821,700
06 Sept 20220.28000.30000.27500.30000.30002,379,643
05 Sept 20220.27000.28500.26500.28000.28002,588,898
02 Sept 20220.28000.28500.26000.26500.26502,800,323
01 Sept 20220.29500.29500.28000.28500.28502,616,959
31 Aug 20220.28500.29500.27500.29500.29503,260,936
30 Aug 20220.26500.29500.26500.28500.28503,443,582
29 Aug 20220.27000.27250.26000.26000.26002,537,857
26 Aug 20220.29000.29000.27500.27500.2750765,002
25 Aug 20220.27500.29000.27500.28000.28002,925,048
24 Aug 20220.28000.28000.26500.27000.2700796,765
23 Aug 20220.26500.28500.26500.28000.28001,164,976
22 Aug 20220.27500.27500.26500.26500.26501,481,437
19 Aug 20220.28000.28500.27500.27500.27501,948,652
18 Aug 20220.28500.28500.27500.28500.28501,243,998
17 Aug 20220.28500.29000.27500.28500.28501,982,255
16 Aug 20220.28500.29500.28000.29000.29001,906,630
15 Aug 20220.30000.30000.28500.28500.28503,536,516
12 Aug 20220.30000.31000.29500.30000.30004,876,482
11 Aug 20220.30000.30500.28000.30000.30004,717,329
10 Aug 20220.30000.31000.29750.30000.30004,729,268
09 Aug 20220.32500.33500.30000.30500.30509,011,604
08 Aug 20220.32000.32500.31500.32000.32001,158,972
05 Aug 20220.30500.32000.30500.32000.32001,550,983
04 Aug 20220.31500.32500.30500.30500.30501,747,973
03 Aug 20220.31500.32000.30000.31500.31501,868,050
02 Aug 20220.33000.33000.31500.31500.31502,066,828
01 Aug 20220.32500.34000.32000.33000.33002,791,474
29 July 20220.32500.32500.31500.31500.31501,144,715
28 July 20220.31500.32500.30500.32000.32002,356,079
27 July 20220.31000.31500.29500.30000.30002,775,166
26 July 20220.30000.32000.29500.31000.31004,435,984
25 July 20220.31000.31500.30500.31000.31001,357,684
22 July 20220.32500.32500.31000.31000.31002,407,171
21 July 20220.32000.33000.32000.32000.32002,298,271
20 July 20220.33000.33000.32000.32000.32002,396,924
19 July 20220.32000.32500.31500.31500.31501,032,031
18 July 20220.32000.33000.30500.32500.32502,544,796
15 July 20220.32000.32000.30500.30500.30501,351,620
14 July 20220.31000.33000.31000.32000.32001,168,187
13 July 20220.33000.33000.31500.31500.31501,616,174
12 July 20220.33000.34000.32000.33000.33002,736,824
11 July 20220.34000.34500.33000.33000.33002,706,608
08 July 20220.33500.36000.33500.34500.34503,025,483
07 July 20220.32500.33500.32000.33500.33501,665,977
06 July 20220.33000.34000.31500.32000.32005,873,350
05 July 20220.34000.34500.33000.33000.33002,938,344
04 July 20220.33500.35000.32500.33500.33503,240,003
01 July 20220.33000.35500.33000.33000.33003,438,479
30 June 20220.35500.35750.33500.33500.33503,900,680
29 June 20220.38000.38000.35000.35000.35001,745,168
28 June 20220.38000.38500.37000.38500.38501,569,319
27 June 20220.35000.38000.35000.38000.38002,684,059
24 June 20220.33500.36500.33500.36000.36003,686,567
23 June 20220.34500.35500.33000.35500.35505,293,576
22 June 20220.35500.37000.35000.35500.35503,189,038
21 June 20220.37000.38500.35750.36500.36502,655,497
20 June 20220.38500.39500.35500.37500.37504,367,611
17 June 20220.38000.39500.37500.39500.39503,774,045
16 June 20220.39000.41000.39000.39500.39504,672,443
15 June 20220.39500.41500.38000.38500.38505,755,696
14 June 20220.40500.42000.38000.42000.42005,504,047
10 June 20220.45000.45250.42500.43500.43504,465,805
09 June 20220.49500.50000.46000.46500.46504,105,310
08 June 20220.48000.49500.48000.49500.49501,764,347
07 June 20220.48000.48000.46000.47000.47001,757,485
06 June 20220.47000.48000.46000.46000.46002,536,995
03 June 20220.47000.48000.46500.46500.46504,538,417
02 June 20220.47000.47750.45000.46500.46503,666,003
01 June 20220.51000.51000.46500.47000.47003,579,925
31 May 20220.51000.52000.49500.51500.51506,364,948
30 May 20220.51000.52000.49000.51500.51502,067,118
27 May 20220.49500.50500.48500.50000.50001,540,087
26 May 20220.49000.51000.48000.49500.49501,693,205
25 May 20220.50000.51250.47500.49500.49502,288,617
24 May 20220.48500.51000.48500.49500.49501,635,467
23 May 20220.50500.51500.48000.48000.48002,031,009
20 May 20220.51000.52000.50000.50000.50002,003,944
19 May 20220.49500.51500.48500.50500.50503,543,155
18 May 20220.52500.53000.50500.51000.51002,562,693
17 May 20220.51500.53000.51000.52000.52005,799,232
16 May 20220.50000.52000.49500.51500.51504,734,551
13 May 20220.46500.51500.45500.50000.50006,224,469
12 May 20220.52000.52500.48500.48500.48506,337,492
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...