Australia markets open in 3 hours 40 minutes

Metals X Limited (MLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4750-0.0100 (-2.06%)
At close: 04:10PM AEST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.48500.48500.47000.47500.47502,852,762
29 May 20240.47000.49000.47000.48500.48502,539,723
28 May 20240.46000.48000.46000.47500.47501,686,690
27 May 20240.45500.46000.45000.45500.45501,136,001
24 May 20240.45000.46250.45000.46000.46002,238,194
23 May 20240.46500.47000.45500.46000.46003,335,232
22 May 20240.47500.48000.47000.47000.47002,524,773
21 May 20240.47000.48000.46000.47500.47504,562,228
20 May 20240.47000.49000.47000.47000.47003,341,084
17 May 20240.45000.46500.45000.46000.46002,706,734
16 May 20240.45000.46000.44250.45000.45003,860,596
15 May 20240.44000.45500.43250.45000.45003,109,435
14 May 20240.43500.44500.43500.44000.44002,487,177
13 May 20240.43000.43500.41500.42000.42001,789,216
10 May 20240.44000.44250.43000.43500.43502,189,954
09 May 20240.44500.44500.42500.43000.43001,084,977
08 May 20240.44000.44500.42750.44500.44503,280,619
07 May 20240.44500.45500.43500.44000.44004,420,224
06 May 20240.44000.44500.41500.43500.43507,500,994
03 May 20240.44500.45000.42000.43000.43004,335,940
02 May 20240.44000.45000.43000.44500.44503,891,544
01 May 20240.44500.45000.43500.44000.44001,870,514
30 Apr 20240.45500.46250.45500.45500.45501,852,790
29 Apr 20240.44500.46000.44500.45000.45002,685,460
26 Apr 20240.45000.45500.43500.44000.44005,674,482
24 Apr 20240.46000.47750.45000.47000.47005,941,923
23 Apr 20240.49000.50000.47000.47500.47506,334,315
22 Apr 20240.49500.52000.49000.50500.505010,754,281
19 Apr 20240.47500.48500.46750.47500.47505,711,870
18 Apr 20240.45500.47000.45500.46000.46003,727,863
17 Apr 20240.44500.46000.44500.44500.44502,443,762
16 Apr 20240.46500.47000.44500.45000.45002,863,447
15 Apr 20240.45500.47500.45500.47000.47004,160,868
12 Apr 20240.46000.47750.46000.47500.47504,248,711
11 Apr 20240.45500.47000.45000.46500.46508,169,099
10 Apr 20240.44500.45000.43500.45000.45007,681,102
09 Apr 20240.40000.42000.40000.41500.41504,964,231
08 Apr 20240.39000.39500.38500.39000.39003,074,720
05 Apr 20240.38500.39500.37500.39000.39004,016,812
04 Apr 20240.37000.38750.36500.38500.38503,418,524
03 Apr 20240.36000.37000.35500.37000.37003,303,142
02 Apr 20240.35500.36500.35500.36000.36002,847,141
28 Mar 20240.34000.36000.34000.35500.35502,279,972
27 Mar 20240.33500.34500.33500.34500.3450963,081
26 Mar 20240.35000.35000.33500.33500.33502,552,759
25 Mar 20240.35000.35000.34500.35000.3500691,558
22 Mar 20240.36000.36000.34500.35000.35001,191,463
21 Mar 20240.36000.36500.35000.36500.36502,023,995
20 Mar 20240.36000.36500.35500.35500.35504,553,038
19 Mar 20240.37000.38500.36500.37000.37004,473,938
18 Mar 20240.36500.38000.36500.36500.36503,192,115
15 Mar 20240.37000.37500.35250.36000.36001,871,751
14 Mar 20240.35500.37250.35000.37000.37003,255,353
13 Mar 20240.35000.35000.34000.35000.3500967,578
12 Mar 20240.34000.36000.33500.35500.35502,999,035
11 Mar 20240.36000.36500.33500.34000.34002,524,785
08 Mar 20240.35000.37000.35000.36500.36505,317,402
07 Mar 20240.34500.35500.34500.35000.35002,289,823
06 Mar 20240.34000.34500.33500.34000.3400826,566
05 Mar 20240.34000.34000.33250.34000.34001,647,424
04 Mar 20240.33000.34000.33000.33500.33502,049,115
01 Mar 20240.31500.33500.31500.33500.33507,573,699
29 Feb 20240.29000.29500.28750.29000.2900418,083
28 Feb 20240.30000.30000.29000.29000.2900762,168
27 Feb 20240.29000.29500.28500.29000.29001,486,779
26 Feb 20240.29500.29500.28750.29000.29001,438,002
23 Feb 20240.29500.29750.29000.29000.2900868,291
22 Feb 20240.30000.30000.29250.30000.30001,327,519
21 Feb 20240.30500.30500.29500.30500.30502,182,178
20 Feb 20240.31000.31250.30000.30500.30502,277,773
19 Feb 20240.31000.31750.30500.31000.31003,890,777
16 Feb 20240.31500.32000.30500.31000.31002,541,656
15 Feb 20240.32000.32500.30750.31500.31502,744,982
14 Feb 20240.31000.32000.30750.32000.32002,491,538
13 Feb 20240.31500.32500.31000.32000.32006,800,199
12 Feb 20240.30500.31000.30000.30000.30002,085,158
09 Feb 20240.30000.30500.29500.30500.30504,337,887
08 Feb 20240.28500.29750.28500.29500.29501,941,000
07 Feb 20240.28500.29000.28500.28500.28501,875,822
06 Feb 20240.29000.29000.28000.28000.28003,860,290
05 Feb 20240.30000.30000.28500.29000.29002,461,285
02 Feb 20240.28500.30000.28500.30000.30001,637,929
01 Feb 20240.29000.29000.28500.28500.2850965,209
31 Jan 20240.30000.30000.29000.29500.29501,870,041
30 Jan 20240.29000.29500.28750.29500.29504,713,217
29 Jan 20240.29000.29500.28500.28500.28505,077,435
25 Jan 20240.29000.29000.28000.28500.28506,518,916
24 Jan 20240.27500.29000.27500.28500.28503,626,922
23 Jan 20240.26500.27500.26500.27000.27002,598,216
22 Jan 20240.27000.27000.26250.26500.26501,005,868
19 Jan 20240.26500.27000.26500.27000.2700248,942
18 Jan 20240.26500.27000.26000.26000.2600916,286
17 Jan 20240.27500.27500.26000.26500.26504,302,582
16 Jan 20240.27000.27500.27000.27000.27001,498,050
15 Jan 20240.27500.27500.27000.27250.2725531,956
12 Jan 20240.27000.28000.27000.27500.27501,990,701
11 Jan 20240.27000.27000.26750.27000.2700258,924
10 Jan 20240.26500.27000.26500.27000.2700570,796
09 Jan 20240.27000.27500.26500.26500.26502,222,012
08 Jan 20240.27000.27500.27000.27500.2750567,797
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...