Australia markets closed

Metals X Limited (MLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2750+0.0100 (+3.77%)
At close: 04:10PM AEDT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.26500.28000.26000.27500.27502,732,953
29 Nov 20220.25500.26500.25000.26500.26501,791,374
28 Nov 20220.26500.26500.25000.25000.25003,626,180
25 Nov 20220.26000.26250.25000.26000.26005,469,103
24 Nov 20220.26500.27000.25500.26000.26003,075,536
23 Nov 20220.27500.28000.26250.26500.26503,495,003
22 Nov 20220.27500.27500.26000.27000.27004,358,655
21 Nov 20220.29000.29500.27000.27500.27502,948,504
18 Nov 20220.30500.30500.28500.29000.29001,898,102
17 Nov 20220.33000.33000.29250.30000.30003,735,660
16 Nov 20220.31500.33500.31000.32000.32002,653,770
15 Nov 20220.32000.32000.30000.30500.30502,536,243
14 Nov 20220.30000.33000.29500.31000.31005,582,297
11 Nov 20220.28000.29500.28000.29000.29002,184,311
10 Nov 20220.27500.28250.27000.27000.27001,596,729
09 Nov 20220.26500.28000.26250.27500.27501,871,878
08 Nov 20220.26000.26000.25250.25500.25501,302,498
07 Nov 20220.26000.26500.25250.25500.25502,112,984
04 Nov 20220.25000.25000.24000.24500.24501,820,765
03 Nov 20220.25500.25500.24500.25000.25002,308,181
02 Nov 20220.25500.26000.25250.25500.2550715,011
01 Nov 20220.25500.26000.25000.25000.2500510,861
31 Oct 20220.24500.26500.24500.25500.25503,326,909
28 Oct 20220.25000.26000.25000.25000.25002,301,001
27 Oct 20220.26000.26000.25000.26000.26001,016,389
26 Oct 20220.26500.26500.25000.26000.26002,338,396
25 Oct 20220.26500.26500.25000.26000.26004,344,664
24 Oct 20220.27000.27500.26750.27500.2750783,376
21 Oct 20220.27000.27500.26500.26500.26503,052,164
20 Oct 20220.27500.27750.26500.26500.26501,846,515
19 Oct 20220.28500.29000.27500.27500.27501,813,634
18 Oct 20220.28500.29000.27500.29000.29001,191,129
17 Oct 20220.28500.29000.27250.27500.27502,756,218
14 Oct 20220.30000.30000.28750.29000.29001,679,512
13 Oct 20220.30000.30000.28500.28500.28501,267,349
12 Oct 20220.30500.30500.29000.29000.29001,414,161
11 Oct 20220.30500.30500.29000.29000.29001,201,442
10 Oct 20220.31500.31500.30000.30000.30001,524,624
07 Oct 20220.32500.33000.31500.31500.31501,642,979
06 Oct 20220.32000.33500.31000.32500.32504,230,571
05 Oct 20220.29000.31500.28500.31000.31005,646,728
04 Oct 20220.28000.29500.27500.29000.29001,654,527
03 Oct 20220.27000.28000.27000.27000.27001,241,631
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...