Australia markets closed

Metals X Limited (MLX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4531+0.0081 (+1.82%)
At close: 03:59PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.44500.46000.44500.45310.4531293,305
11 Oct 20240.44500.46000.44500.45500.4550293,305
10 Oct 20240.44000.45000.44000.44500.4450299,038
09 Oct 20240.43500.44000.43000.43500.4350369,301
08 Oct 20240.43500.45500.43500.44000.4400315,859
07 Oct 20240.44000.45000.43500.45000.4500279,367
04 Oct 20240.43000.44000.43000.44000.4400246,930
03 Oct 20240.44000.44000.42500.43500.4350479,975
02 Oct 20240.45000.45000.43000.43500.4350477,987
01 Oct 20240.44500.45000.44000.45000.4500333,885
30 Sept 20240.45000.46500.44500.45500.4550574,498
27 Sept 20240.44500.46000.44500.45500.4550514,962
26 Sept 20240.44500.44500.44000.44500.4450280,818
25 Sept 20240.44500.45500.44500.44500.4450453,223
24 Sept 20240.42500.44500.42500.44000.4400309,117
23 Sept 20240.43500.43500.43000.43000.430051,314
20 Sept 20240.44000.44500.42500.43000.4300247,952
19 Sept 20240.41500.44500.41500.44000.4400546,642
18 Sept 20240.42000.43500.41500.42000.4200360,554
17 Sept 20240.41500.43000.41500.42000.4200372,126
16 Sept 20240.41000.41000.40500.40750.4075245,059
13 Sept 20240.40500.41000.40250.41000.4100128,247
12 Sept 20240.40250.40500.39750.40500.4050133,745
11 Sept 20240.40000.41000.40000.40000.4000294,837
10 Sept 20240.40500.40500.39750.40000.4000365,942
09 Sept 20240.40000.40500.39500.40000.4000273,902
06 Sept 20240.40500.40500.40000.40000.4000419,217
05 Sept 20240.39500.40500.38500.40250.4025793,770
04 Sept 20240.39500.39500.38000.38500.38501,030,143
03 Sept 20240.40000.41000.40000.40500.4050709,833
02 Sept 20240.41000.41000.40000.40000.4000158,372
30 Aug 20240.41500.42000.41000.41500.4150167,581
29 Aug 20240.40000.41000.40000.41000.4100493,703
28 Aug 20240.40000.41500.40000.40500.4050617,628
27 Aug 2024------
26 Aug 20240.40500.41250.40000.40000.4000522,620
23 Aug 20240.40000.40000.39250.39250.3925241,324
22 Aug 20240.40000.40500.39500.40000.4000242,562
21 Aug 20240.38000.40000.38000.39500.3950408,027
20 Aug 20240.38000.39500.38000.38500.3850727,582
19 Aug 20240.38000.38500.37500.38500.3850459,770
16 Aug 20240.37500.38000.37500.38000.3800335,981
15 Aug 20240.37000.37500.36500.36750.3675450,482
14 Aug 20240.38000.38250.37000.37000.3700256,233
13 Aug 20240.38500.38500.37500.37500.3750170,278
12 Aug 20240.38500.38500.37500.37750.3775547,203
09 Aug 20240.37500.38750.37500.38250.3825470,218
08 Aug 20240.37500.37500.36000.36000.3600420,861
07 Aug 20240.37000.38000.36500.38000.3800205,633
06 Aug 20240.37000.38000.37000.37500.3750597,442
05 Aug 20240.39000.39500.36500.37250.37251,548,955
02 Aug 20240.42500.42500.40500.40500.4050543,571
01 Aug 20240.43500.44500.43000.43000.4300215,951
31 July 20240.42000.44500.41500.44000.4400624,732
30 July 20240.42000.44000.41750.41750.41751,850,150
29 July 20240.42000.43500.42000.43000.4300559,324
26 July 20240.41500.42500.41000.42000.42001,150,124
25 July 20240.43000.43500.42000.42500.42501,402,565
24 July 20240.42500.43250.42000.43000.4300477,777
23 July 20240.43000.45000.43000.44000.4400642,718
22 July 20240.43500.44000.42000.42750.4275598,488
19 July 20240.45250.45250.43000.44000.4400-
18 July 20240.47000.47000.45500.46500.4650547,384
17 July 20240.50000.50000.46000.47500.47501,828,634
16 July 20240.47000.50000.47000.49750.49752,058,903
15 July 20240.45000.46000.44500.45000.4500436,468
12 July 20240.44000.45500.43500.45250.45251,261,866
11 July 20240.44000.45500.44000.44500.4450759,160
10 July 20240.43000.44000.42500.43500.4350268,891
09 July 20240.42500.44000.42500.43500.4350295,709
08 July 20240.44000.44500.43000.43000.43001,154,953
05 July 20240.43000.43500.42500.42500.4250281,887
04 July 20240.42750.43500.42500.42750.4275476,367
03 July 20240.42500.43250.42000.42000.4200370,253
02 July 20240.42500.43000.42000.42250.4225212,856
01 July 20240.42000.43500.42000.42000.4200798,382
28 June 20240.41000.42500.40500.42000.4200471,462
27 June 20240.41000.41500.40000.41500.4150434,252
26 June 20240.40500.42250.40500.41500.41501,663,623
25 June 20240.40500.41000.40000.40750.4075543,563
24 June 20240.40500.41000.39500.40000.4000961,656
21 June 20240.41500.42250.40500.41500.4150974,868
20 June 20240.40000.41500.40000.41500.4150470,896
19 June 20240.39000.40500.39000.40000.4000737,564
18 June 20240.38500.39500.38250.39000.3900814,961
17 June 20240.39000.39000.38000.38500.3850804,167
14 June 20240.39000.40000.38750.40000.4000923,266
13 June 20240.40500.40500.39000.39000.39001,235,422
12 June 20240.39250.40500.38750.40000.40001,506,977
11 June 20240.43000.43000.39500.40250.40252,213,731
07 June 20240.44000.44500.43000.43000.4300875,975
06 June 20240.43500.44000.43000.44000.4400627,441
05 June 20240.44000.44000.42000.43250.43251,332,333
04 June 20240.47000.47000.44500.45000.4500920,145
03 June 20240.47000.48000.47000.47250.4725903,759
31 May 20240.47500.48500.46000.47000.47001,002,483
30 May 20240.48000.48500.47000.47500.47501,162,286
29 May 20240.47500.49000.47000.48000.4800607,856
28 May 20240.46500.48000.46500.47250.4725387,650
27 May 20240.46000.46000.45000.45000.4500464,107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...