Get our best money-saving hacks and pro tips now

Metals X Limited (MLX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2600

+0.0050

(+1.96%)

As of 01:13PM AEDT. Market open.

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	0.2550	0.2700	0.2550	0.2600	0.2600	665,272
20 Mar 2023	0.2650	0.2700	0.2525	0.2550	0.2550	3,511,747
17 Mar 2023	0.2650	0.2750	0.2650	0.2700	0.2700	3,506,802
16 Mar 2023	0.2700	0.2750	0.2625	0.2650	0.2650	3,176,373
15 Mar 2023	0.2700	0.2800	0.2700	0.2750	0.2750	2,691,215
14 Mar 2023	0.2750	0.2775	0.2600	0.2650	0.2650	3,895,317
13 Mar 2023	0.2800	0.2800	0.2750	0.2750	0.2750	1,710,239
10 Mar 2023	0.2950	0.2950	0.2750	0.2800	0.2800	4,120,163
09 Mar 2023	0.2900	0.3000	0.2900	0.2950	0.2950	2,040,667
08 Mar 2023	0.3000	0.3000	0.2900	0.2900	0.2900	1,340,332
07 Mar 2023	0.2950	0.3000	0.2900	0.2950	0.2950	886,049
06 Mar 2023	0.2900	0.3050	0.2850	0.2950	0.2950	2,560,820
03 Mar 2023	0.3000	0.3050	0.2900	0.2900	0.2900	2,288,022
02 Mar 2023	0.3200	0.3200	0.3050	0.3050	0.3050	1,665,424
01 Mar 2023	0.3000	0.3150	0.2950	0.3100	0.3100	3,049,639
28 Feb 2023	0.3150	0.3300	0.3000	0.3000	0.3000	5,048,473
27 Feb 2023	0.3500	0.3500	0.3150	0.3150	0.3150	2,854,494
24 Feb 2023	0.3500	0.3600	0.3450	0.3450	0.3450	1,306,494
23 Feb 2023	0.3400	0.3500	0.3350	0.3500	0.3500	1,748,623
22 Feb 2023	0.3450	0.3600	0.3400	0.3450	0.3450	2,123,065
21 Feb 2023	0.3300	0.3450	0.3300	0.3400	0.3400	1,486,681
20 Feb 2023	0.3550	0.3550	0.3250	0.3300	0.3300	2,338,017
17 Feb 2023	0.3750	0.3800	0.3550	0.3550	0.3550	1,878,285
16 Feb 2023	0.3750	0.3800	0.3600	0.3650	0.3650	1,676,252
15 Feb 2023	0.3500	0.3750	0.3500	0.3700	0.3700	2,390,391
14 Feb 2023	0.3600	0.3600	0.3450	0.3550	0.3550	2,349,413
13 Feb 2023	0.3400	0.3525	0.3400	0.3450	0.3450	1,459,098
10 Feb 2023	0.3450	0.3600	0.3450	0.3450	0.3450	2,510,054
09 Feb 2023	0.3700	0.3700	0.3550	0.3550	0.3550	1,326,767
08 Feb 2023	0.3700	0.3800	0.3600	0.3650	0.3650	2,110,283
07 Feb 2023	0.3750	0.3800	0.3650	0.3650	0.3650	2,048,863
06 Feb 2023	0.3850	0.4000	0.3750	0.3750	0.3750	2,747,522
03 Feb 2023	0.3900	0.4000	0.3600	0.3750	0.3750	6,870,285
02 Feb 2023	0.4000	0.4000	0.3900	0.3900	0.3900	1,206,042
01 Feb 2023	0.4050	0.4125	0.3950	0.3950	0.3950	2,131,249
31 Jan 2023	0.4300	0.4300	0.4050	0.4100	0.4100	3,065,164
30 Jan 2023	0.4300	0.4300	0.4200	0.4250	0.4250	2,737,647
27 Jan 2023	0.4500	0.4550	0.4150	0.4150	0.4150	4,380,776
25 Jan 2023	0.4250	0.4350	0.4075	0.4250	0.4250	4,065,905
24 Jan 2023	0.4450	0.4500	0.4150	0.4200	0.4200	2,449,838
23 Jan 2023	0.4250	0.4550	0.4250	0.4450	0.4450	5,017,826
20 Jan 2023	0.4100	0.4200	0.4000	0.4100	0.4100	1,405,447
19 Jan 2023	0.4000	0.4100	0.3950	0.4000	0.4000	1,494,758
18 Jan 2023	0.4200	0.4350	0.3900	0.4000	0.4000	5,792,640
17 Jan 2023	0.4350	0.4350	0.4150	0.4200	0.4200	5,201,886
16 Jan 2023	0.4350	0.4650	0.4350	0.4400	0.4400	9,238,301
13 Jan 2023	0.4200	0.4350	0.4100	0.4200	0.4200	7,978,203
12 Jan 2023	0.3900	0.4100	0.3900	0.4050	0.4050	1,805,790
11 Jan 2023	0.3900	0.4000	0.3850	0.3900	0.3900	1,499,838
10 Jan 2023	0.3850	0.3900	0.3800	0.3800	0.3800	1,359,727
09 Jan 2023	0.4100	0.4200	0.3775	0.3800	0.3800	3,694,916
06 Jan 2023	0.4050	0.4100	0.4000	0.4000	0.4000	5,049,514
05 Jan 2023	0.4200	0.4200	0.3950	0.4000	0.4000	5,420,370
04 Jan 2023	0.3850	0.4100	0.3800	0.4100	0.4100	5,453,770
03 Jan 2023	0.3850	0.3900	0.3550	0.3700	0.3700	3,167,671
30 Dec 2022	0.3550	0.3900	0.3550	0.3850	0.3850	7,126,901
29 Dec 2022	0.3250	0.3500	0.3250	0.3400	0.3400	5,544,980
28 Dec 2022	0.3100	0.3275	0.3100	0.3200	0.3200	1,903,855
23 Dec 2022	0.3000	0.3150	0.2950	0.3050	0.3050	1,861,002
22 Dec 2022	0.3050	0.3100	0.2950	0.3000	0.3000	583,819
21 Dec 2022	0.2850	0.3100	0.2800	0.3050	0.3050	2,202,896
20 Dec 2022	0.2800	0.2850	0.2775	0.2850	0.2850	1,236,024
19 Dec 2022	0.2900	0.2900	0.2700	0.2800	0.2800	2,082,777
16 Dec 2022	0.2900	0.2950	0.2800	0.2900	0.2900	2,119,607
15 Dec 2022	0.2950	0.3000	0.2900	0.3000	0.3000	929,366
14 Dec 2022	0.2900	0.3000	0.2900	0.3000	0.3000	1,507,507
13 Dec 2022	0.2950	0.2950	0.2850	0.2900	0.2900	1,302,575
12 Dec 2022	0.2950	0.3000	0.2850	0.2950	0.2950	2,455,686
09 Dec 2022	0.3050	0.3050	0.2900	0.2900	0.2900	2,291,546
08 Dec 2022	0.2800	0.3050	0.2750	0.3050	0.3050	2,883,425
07 Dec 2022	0.2900	0.2950	0.2700	0.2800	0.2800	3,475,901
06 Dec 2022	0.2850	0.2950	0.2750	0.2850	0.2850	2,966,444
05 Dec 2022	0.2850	0.2900	0.2775	0.2850	0.2850	2,402,813
02 Dec 2022	0.2850	0.2950	0.2800	0.2850	0.2850	2,452,164
01 Dec 2022	0.2800	0.2900	0.2750	0.2800	0.2800	2,671,911
30 Nov 2022	0.2650	0.2800	0.2600	0.2750	0.2750	2,732,953
29 Nov 2022	0.2550	0.2650	0.2500	0.2650	0.2650	1,791,374
28 Nov 2022	0.2650	0.2650	0.2500	0.2500	0.2500	3,626,180
25 Nov 2022	0.2600	0.2625	0.2500	0.2600	0.2600	5,469,103
24 Nov 2022	0.2650	0.2700	0.2550	0.2600	0.2600	3,075,536
23 Nov 2022	0.2750	0.2800	0.2625	0.2650	0.2650	3,495,003
22 Nov 2022	0.2750	0.2750	0.2600	0.2700	0.2700	4,358,655
21 Nov 2022	0.2900	0.2950	0.2700	0.2750	0.2750	2,948,504
18 Nov 2022	0.3050	0.3050	0.2850	0.2900	0.2900	1,898,102
17 Nov 2022	0.3300	0.3300	0.2925	0.3000	0.3000	3,735,660
16 Nov 2022	0.3150	0.3350	0.3100	0.3200	0.3200	2,653,770
15 Nov 2022	0.3200	0.3200	0.3000	0.3050	0.3050	2,536,243
14 Nov 2022	0.3000	0.3300	0.2950	0.3100	0.3100	5,582,297
11 Nov 2022	0.2800	0.2950	0.2800	0.2900	0.2900	2,184,311
10 Nov 2022	0.2750	0.2825	0.2700	0.2700	0.2700	1,596,729
09 Nov 2022	0.2650	0.2800	0.2625	0.2750	0.2750	1,871,878
08 Nov 2022	0.2600	0.2600	0.2525	0.2550	0.2550	1,302,498
07 Nov 2022	0.2600	0.2650	0.2525	0.2550	0.2550	2,112,984
04 Nov 2022	0.2500	0.2500	0.2400	0.2450	0.2450	1,820,765
03 Nov 2022	0.2550	0.2550	0.2450	0.2500	0.2500	2,308,181
02 Nov 2022	0.2550	0.2600	0.2525	0.2550	0.2550	715,011
01 Nov 2022	0.2550	0.2600	0.2500	0.2500	0.2500	510,861
31 Oct 2022	0.2450	0.2650	0.2450	0.2550	0.2550	3,326,909
28 Oct 2022	0.2500	0.2600	0.2500	0.2500	0.2500	2,301,001
27 Oct 2022	0.2600	0.2600	0.2500	0.2600	0.2600	1,016,389
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,174.90+89.80(+1.27%)

ASX 2006,989.70+91.20(+1.32%)

AUD/USD0.6701-0.0020(-0.29%)

OIL67.29-0.35(-0.52%)

GOLD1,983.60+0.80(+0.04%)

Bitcoin AUD41,665.33+271.24(+0.66%)

Get our best money-saving hacks and pro tips now

Metals X Limited (MLX.AX)

ALL ORDS
7,174.90
+89.80(+1.27%)

ASX 200
6,989.70
+91.20(+1.32%)

AUD/USD
0.6701
-0.0020(-0.29%)

OIL
67.29
-0.35(-0.52%)

GOLD
1,983.60
+0.80(+0.04%)

Bitcoin AUD
41,665.33
+271.24(+0.66%)