MLX.AX - Metals X Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 May 20200.09000.09600.09000.09400.09405,268,549
28 May 20200.09100.09100.08900.09000.09001,283,195
27 May 20200.08700.09100.08600.08800.08801,545,357
26 May 20200.08700.08900.08300.08600.08602,252,728
25 May 20200.08800.09100.08700.08700.0870839,309
22 May 20200.09000.09400.08700.08800.08801,056,317
21 May 20200.09200.09600.08800.08800.08804,334,249
20 May 20200.09200.09500.09100.09200.09201,383,303
19 May 20200.09800.09800.09300.09300.09301,182,553
18 May 20200.09700.09900.09300.09400.09401,689,782
15 May 20200.09900.10250.09200.09500.09502,795,264
14 May 20200.08600.10500.08400.09900.099010,611,845
13 May 20200.08400.09100.08300.08900.0890852,301
12 May 20200.09000.09000.08400.08900.0890886,499
11 May 20200.08800.09900.08600.08600.08603,659,284
08 May 20200.08300.09200.08300.09100.09104,834,736
07 May 20200.08500.08500.07700.08300.08306,958,948
06 May 20200.08000.08700.07900.08400.084032,205,895
05 May 20200.08200.08200.07800.08000.0800913,907
04 May 20200.08200.08200.07800.08100.0810943,254
01 May 20200.07800.08200.07800.08200.0820379,327
30 Apr 20200.08000.08300.07900.08000.0800816,528
29 Apr 20200.08000.08100.07800.08100.0810752,751
28 Apr 20200.08000.08000.07600.07900.0790426,344
27 Apr 20200.07900.08400.07700.08100.0810937,022
24 Apr 20200.07600.07900.07400.07900.0790851,111
23 Apr 20200.07500.07800.07400.07600.07601,575,232
22 Apr 20200.07800.08100.07100.07900.07901,402,325
21 Apr 20200.07800.07900.07500.07700.0770448,093
20 Apr 20200.07800.08000.07600.08000.0800719,131
17 Apr 20200.07900.08100.07800.08000.0800985,297
16 Apr 20200.08300.08400.07900.07900.07901,869,783
15 Apr 20200.07900.08300.07500.08300.0830955,992
14 Apr 20200.08000.08100.07800.08000.08001,472,752
09 Apr 20200.07900.08100.07500.07800.07801,548,527
08 Apr 20200.06900.07900.06700.07800.07803,135,737
07 Apr 20200.06700.07100.06600.06900.06902,350,383
06 Apr 20200.06400.06700.06200.06500.06501,547,248
03 Apr 20200.06600.06600.06200.06500.0650549,793
02 Apr 20200.06600.06700.06300.06700.0670324,025
01 Apr 20200.06600.06800.06400.06800.0680620,337
31 Mar 20200.06300.06500.06100.06100.06104,414,177
30 Mar 20200.05500.06200.05400.06200.0620828,516
27 Mar 20200.06300.06300.05600.06100.06101,023,930
26 Mar 20200.05600.06300.05600.06100.06101,452,678
25 Mar 20200.05700.06600.05400.05600.05602,482,404
24 Mar 20200.04600.05700.04500.05700.05704,468,154
23 Mar 20200.05200.05500.04300.04500.04504,111,940
20 Mar 20200.05100.05600.05100.05400.05401,458,809
19 Mar 20200.06200.06300.05300.05400.05401,765,877
18 Mar 20200.06300.06300.06000.06200.0620500,286
17 Mar 20200.05900.06500.05700.06100.06102,223,440
16 Mar 20200.06700.06700.05900.06300.0630815,777
13 Mar 20200.06200.07800.05900.06400.06403,157,709
12 Mar 20200.06800.07800.06300.06700.06702,158,288
11 Mar 20200.06800.07600.06600.06700.0670827,373
10 Mar 20200.06600.07000.05900.06800.06802,820,601
09 Mar 20200.07100.07100.06500.06700.06702,320,210
06 Mar 20200.07300.07400.07100.07400.0740741,224
05 Mar 20200.07500.07700.07400.07600.07601,365,042
04 Mar 20200.07500.07600.07300.07400.0740761,220
03 Mar 20200.07500.07800.06900.07700.07701,750,455
02 Mar 20200.07600.07600.07100.07200.07201,662,713
28 Feb 20200.08000.08200.07300.07300.07305,363,085
27 Feb 20200.08100.08600.07800.08300.08302,912,633
26 Feb 20200.08300.08700.08000.08600.08602,997,297
25 Feb 20200.08800.09000.08400.08700.08704,375,855
24 Feb 20200.09800.09800.09000.09000.09003,934,440
21 Feb 20200.09600.09800.09200.09600.09601,197,172
20 Feb 20200.09900.10250.09700.09900.09901,429,068
19 Feb 20200.09500.10000.09200.09800.09802,060,132
18 Feb 20200.09400.09700.09200.09400.0940817,685
17 Feb 20200.09900.10000.09200.09300.09301,741,301
14 Feb 20200.10000.10500.09600.09700.09702,965,476
13 Feb 20200.10500.10500.09900.09900.09902,068,264
12 Feb 20200.09600.10500.09600.09900.09905,623,356
11 Feb 20200.08300.11000.07900.10500.10508,848,355
10 Feb 20200.08100.08300.08000.08300.08301,406,132
07 Feb 20200.07700.08200.07700.07900.07902,561,016
06 Feb 20200.07800.07800.07600.07700.07701,320,123
05 Feb 20200.07600.07900.07600.07800.0780508,426
04 Feb 20200.07900.07900.07400.07800.07801,539,975
03 Feb 20200.07900.07900.07300.07900.07903,339,233
31 Jan 20200.08200.08600.07800.08000.08003,403,843
30 Jan 20200.08300.08300.08000.08100.0810947,971
29 Jan 20200.08200.08600.07900.08100.0810913,040
28 Jan 20200.08600.08600.08100.08300.0830669,391
24 Jan 20200.08500.08600.08400.08600.0860605,614
23 Jan 20200.08600.08800.08500.08600.0860954,245
22 Jan 20200.08700.08800.08400.08800.08801,119,251
21 Jan 20200.09100.09100.08800.08800.08801,315,360
20 Jan 20200.09000.09000.08800.09000.09001,168,411
17 Jan 20200.09100.09100.08800.08800.0880597,071
16 Jan 20200.09600.09600.08700.09000.09003,089,017
15 Jan 20200.08700.09300.08700.09300.09304,101,753
14 Jan 20200.07700.08600.07700.08400.08405,068,684
13 Jan 20200.07900.07900.07500.07700.07701,935,961
10 Jan 20200.07800.07900.07800.07800.0780613,801
09 Jan 20200.07700.07900.07700.07700.07701,055,341
08 Jan 20200.07700.07700.07500.07600.0760583,687
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...