Australia markets close in 2 hours 49 minutes

Metals X Limited (MLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3050+0.0050 (+1.67%)
As of 01:02PM AEST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.30000.31000.29500.30500.30503,398,272
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
11 May 20220.52000.54000.50500.52500.52504,913,489
10 May 20220.55000.55500.51500.53500.53509,474,614
09 May 20220.63000.64000.58750.59500.59506,822,956
06 May 20220.67000.67500.63500.65000.65005,468,531
05 May 20220.67500.71000.67500.69500.69502,191,001
04 May 20220.69000.70500.66000.66000.66002,388,442
03 May 20220.70000.71000.68500.69000.69001,202,293
02 May 20220.71500.71500.69000.69500.69502,075,540
29 Apr 20220.71000.75000.71000.74000.74002,969,840
28 Apr 20220.70500.71500.68500.71000.71003,658,247
27 Apr 20220.67000.68500.65000.68000.68003,792,879
26 Apr 20220.71000.71500.66500.67500.67506,024,447
22 Apr 20220.74000.74500.72500.74000.74004,946,849
21 Apr 20220.77000.78000.74500.75000.75001,917,795
20 Apr 20220.77500.77500.74000.77000.77003,427,522
19 Apr 20220.71000.76000.70000.76000.76006,016,531
14 Apr 20220.71000.71500.68000.70000.70002,044,652
13 Apr 20220.69500.70500.68000.70000.70002,094,298
12 Apr 20220.71000.71000.66500.68000.68003,300,245
11 Apr 20220.69000.72000.68500.71000.71002,005,591
08 Apr 20220.68500.69000.67000.67000.67002,253,684
07 Apr 20220.70000.70500.67000.67500.67503,063,646
06 Apr 20220.70500.71000.68500.70000.70002,068,067
05 Apr 20220.73000.73000.70000.71000.71004,822,462
04 Apr 20220.70000.74500.69500.72500.72506,509,688
01 Apr 20220.69000.69500.67000.67500.67501,974,063
31 Mar 20220.70500.71000.68000.69000.69001,551,272
30 Mar 20220.72500.72500.69750.70000.70002,459,713
29 Mar 20220.68000.72500.64500.72500.72506,962,438
28 Mar 20220.68000.72000.67500.68000.68004,703,366
25 Mar 20220.67000.69500.66250.69000.69004,281,445
24 Mar 20220.67000.67000.64500.65500.65502,254,900
23 Mar 20220.67500.68000.65500.67000.67002,061,849
22 Mar 20220.66500.68250.65500.67500.67502,818,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...