Australia markets closed

Metals X Limited (MLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3700+0.0050 (+1.37%)
At close: 04:10PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.37000.38500.36500.37000.37004,473,938
17 Mar 20240.36500.38000.36500.36500.36503,192,115
14 Mar 20240.37000.37500.35250.36000.36001,871,751
13 Mar 20240.35500.37250.35000.37000.37003,255,353
12 Mar 20240.35000.35000.34000.35000.3500967,578
11 Mar 20240.34000.36000.33500.35500.35502,999,035
10 Mar 20240.36000.36500.33500.34000.34002,524,785
07 Mar 20240.35000.37000.35000.36500.36505,317,402
06 Mar 20240.34500.35500.34500.35000.35002,289,823
05 Mar 20240.34000.34500.33500.34000.3400826,566
04 Mar 20240.34000.34000.33250.34000.34001,647,424
03 Mar 20240.33000.34000.33000.33500.33502,049,115
29 Feb 20240.31500.33500.31500.33500.33507,573,699
28 Feb 20240.29000.29500.28750.29000.2900418,083
27 Feb 20240.30000.30000.29000.29000.2900762,168
26 Feb 20240.29000.29500.28500.29000.29001,486,779
25 Feb 20240.29500.29500.28750.29000.29001,438,002
22 Feb 20240.29500.29750.29000.29000.2900868,291
21 Feb 20240.30000.30000.29250.30000.30001,327,519
20 Feb 20240.30500.30500.29500.30500.30502,182,178
19 Feb 20240.31000.31250.30000.30500.30502,277,773
18 Feb 20240.31000.31750.30500.31000.31003,890,777
15 Feb 20240.31500.32000.30500.31000.31002,541,656
14 Feb 20240.32000.32500.30750.31500.31502,744,982
13 Feb 20240.31000.32000.30750.32000.32002,491,538
12 Feb 20240.31500.32500.31000.32000.32006,800,199
11 Feb 20240.30500.31000.30000.30000.30002,085,158
08 Feb 20240.30000.30500.29500.30500.30504,337,887
07 Feb 20240.28500.29750.28500.29500.29501,941,000
06 Feb 20240.28500.29000.28500.28500.28501,875,822
05 Feb 20240.29000.29000.28000.28000.28003,860,290
04 Feb 20240.30000.30000.28500.29000.29002,461,285
01 Feb 20240.28500.30000.28500.30000.30001,637,929
31 Jan 20240.29000.29000.28500.28500.2850965,209
30 Jan 20240.30000.30000.29000.29500.29501,870,041
29 Jan 20240.29000.29500.28750.29500.29504,713,217
28 Jan 20240.29000.29500.28500.28500.28505,077,435
24 Jan 20240.29000.29000.28000.28500.28506,518,916
23 Jan 20240.27500.29000.27500.28500.28503,626,922
22 Jan 20240.26500.27500.26500.27000.27002,598,216
21 Jan 20240.27000.27000.26250.26500.26501,005,868
18 Jan 20240.26500.27000.26500.27000.2700248,942
17 Jan 20240.26500.27000.26000.26000.2600916,286
16 Jan 20240.27500.27500.26000.26500.26504,302,582
15 Jan 20240.27000.27500.27000.27000.27001,498,050
14 Jan 20240.27500.27500.27000.27250.2725531,956
11 Jan 20240.27000.28000.27000.27500.27501,990,701
10 Jan 20240.27000.27000.26750.27000.2700258,924
09 Jan 20240.26500.27000.26500.27000.2700570,796
08 Jan 20240.27000.27500.26500.26500.26502,222,012
07 Jan 20240.27000.27500.27000.27500.2750567,797
04 Jan 20240.27750.27750.27000.27000.27001,857,566
03 Jan 20240.28000.28500.27500.27500.27501,707,698
02 Jan 20240.29000.29000.28000.28500.2850851,449
01 Jan 20240.29000.29000.28000.28500.28501,166,492
28 Dec 20230.28500.29000.28500.29000.29001,342,086
27 Dec 20230.28500.29000.28000.28500.2850756,058
26 Dec 20230.27500.28500.27250.28500.28501,321,815
21 Dec 20230.27500.28000.27500.28000.2800370,639
20 Dec 20230.28000.28250.27500.27500.2750852,713
19 Dec 20230.28000.28500.27500.28000.28001,392,490
18 Dec 20230.27500.28500.27000.28000.28002,334,078
17 Dec 20230.27500.28000.27000.27500.27501,943,001
14 Dec 20230.28000.29000.28000.28000.28002,936,462
13 Dec 20230.27000.28000.27000.28000.28001,362,524
12 Dec 20230.27500.27500.27000.27000.2700453,598
11 Dec 20230.27000.27500.27000.27500.2750299,639
10 Dec 20230.27000.27500.27000.27500.2750932,953
07 Dec 20230.26500.27500.26500.27000.27001,712,697
06 Dec 20230.26000.27000.26000.27000.27002,661,799
05 Dec 20230.25500.26500.25250.26000.26001,219,424
04 Dec 20230.26000.26500.25500.25500.25502,651,997
03 Dec 20230.26500.27000.26000.26500.2650604,444
30 Nov 20230.26500.26500.26000.26000.2600419,397
29 Nov 20230.26500.26500.26000.26000.2600579,702
28 Nov 20230.26500.27000.26500.26500.2650517,865
27 Nov 20230.27500.27500.26500.26500.2650870,026
26 Nov 20230.28000.28000.27000.27000.2700658,609
23 Nov 20230.27500.28000.27500.27500.2750385,136
22 Nov 20230.28500.28500.27500.27500.27501,002,072
21 Nov 20230.28500.28500.28000.28000.2800941,443
20 Nov 20230.29000.29500.28500.28500.2850352,522
19 Nov 20230.29500.29500.29000.29000.2900470,397
16 Nov 20230.29000.29500.28500.28500.28501,942,976
15 Nov 20230.29000.29000.28000.28500.2850596,812
14 Nov 20230.28500.29000.28000.29000.2900728,467
13 Nov 20230.28000.29000.28000.28500.2850740,269
12 Nov 20230.28000.29000.27500.28000.28001,249,284
09 Nov 20230.28000.28500.28000.28000.2800685,043
08 Nov 20230.27500.28500.27250.27500.2750727,691
07 Nov 20230.28000.28500.27500.28000.2800686,421
06 Nov 20230.27500.28500.27500.28500.2850697,614
05 Nov 20230.28000.28500.27500.28000.2800636,327
02 Nov 20230.27500.28500.27000.28500.2850680,934
01 Nov 20230.27500.27500.26500.27000.2700693,572
31 Oct 20230.27500.28000.26500.27500.2750670,871
30 Oct 20230.27500.28500.27500.28000.2800369,544
29 Oct 20230.28500.29000.27250.28000.28001,397,975
26 Oct 20230.28500.29000.28000.28500.2850401,060
25 Oct 20230.28500.29000.27750.28500.28501,132,291
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...