Australia Markets open in 5 hrs 11 mins

Minbos Resources Limited (MNB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1250-0.0100 (-7.41%)
At close: 04:10PM AEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022------
10 Aug 20220.13000.13500.12500.12500.12501,012,006
09 Aug 20220.13500.13500.13000.13500.1350623,568
08 Aug 20220.13000.13500.13000.13500.1350277,685
05 Aug 20220.13500.14000.13000.13000.13001,518,761
04 Aug 20220.13500.13750.13000.13500.13501,431,062
03 Aug 20220.13500.14000.13250.13500.13501,227,274
02 Aug 20220.13000.13500.13000.13000.1300700,259
01 Aug 20220.13000.13500.12500.13000.13004,138,885
29 July 20220.12000.12500.11500.12500.12502,982,412
28 July 20220.11500.12000.11500.11500.1150340,014
27 July 20220.12000.12500.11000.11000.11001,866,908
26 July 20220.12000.12500.11500.12500.1250548,267
25 July 20220.12000.12000.11500.11500.11501,535,207
22 July 20220.11000.12000.11000.11500.11501,070,233
21 July 20220.11000.11500.11000.11000.1100541,261
20 July 20220.11000.11500.11000.11500.11502,786,656
19 July 20220.11000.11250.11000.11000.11001,515,823
18 July 20220.12000.12000.10750.11000.11004,600,983
15 July 20220.12000.12250.11500.11500.1150597,394
14 July 20220.12000.12500.11500.12000.12003,843,424
13 July 20220.13000.13000.12000.12000.12003,775,147
12 July 20220.13000.14000.12500.13500.13504,433,593
11 July 20220.13500.13500.13500.13500.1350-
08 July 20220.13500.13500.13500.13500.1350-
07 July 20220.13500.13500.13250.13500.1350359,535
06 July 20220.13500.14000.13250.13500.13501,233,107
05 July 20220.14500.14500.13500.13500.13501,452,765
04 July 20220.14000.15000.14000.14000.14002,620,502
01 July 20220.13500.15500.13500.14000.14002,552,804
30 June 20220.13000.14000.13000.13500.13501,151,735
29 June 20220.13000.13250.13000.13000.1300141,177
28 June 20220.13000.13500.13000.13000.1300214,954
27 June 20220.13500.13750.13000.13250.1325755,190
24 June 20220.13500.13500.13000.13500.1350180,533
23 June 20220.13500.14000.12750.13500.13501,091,205
22 June 20220.13500.13500.13000.13500.1350436,113
21 June 20220.13500.14000.13000.13000.1300427,334
20 June 20220.14500.14500.13000.13000.1300862,857
17 June 20220.14000.14500.13500.14000.1400875,944
16 June 20220.14000.15000.14000.15000.15001,099,960
15 June 20220.13500.14000.13500.13500.1350731,837
14 June 20220.12500.14000.12000.13500.13501,791,595
10 June 20220.13500.14000.13000.13000.1300979,554
09 June 20220.13500.13750.13500.13500.1350256,126
08 June 20220.14500.14500.13500.13500.13501,159,285
07 June 20220.14000.14500.13500.14000.14001,456,846
06 June 20220.15000.15000.13750.14000.14001,938,178
03 June 20220.15000.15250.15000.15000.1500515,944
02 June 20220.15000.15500.14750.15000.1500503,674
01 June 20220.15000.15000.14500.15000.1500318,763
31 May 20220.15500.15500.15000.15000.1500979,316
30 May 20220.17000.17500.15000.15000.15003,028,856
27 May 20220.14500.17000.14500.17000.17002,825,899
26 May 20220.16000.16000.14500.14500.14503,999,833
25 May 20220.14000.16000.14000.15500.155010,479,482
24 May 20220.13000.13500.12500.13000.1300937,207
23 May 20220.13000.13000.12750.12750.1275115,154
20 May 20220.13000.13000.12250.13000.1300646,554
19 May 20220.12500.13000.12500.13000.1300713,139
18 May 20220.12500.13000.12500.12500.1250488,078
17 May 20220.12500.13000.12000.12000.1200509,844
16 May 20220.13000.13000.12000.12000.1200739,165
13 May 20220.13000.13250.12500.12500.12501,030,315
12 May 20220.12500.13000.12500.12500.12501,605,379
11 May 20220.14000.14000.12000.12000.12002,201,624
10 May 20220.12500.13500.12000.13500.13505,612,091
09 May 20220.13500.13500.13500.13500.1350-
06 May 20220.13500.13500.13500.13500.1350-
05 May 20220.12500.13500.12500.13500.13501,813,335
04 May 20220.12000.13000.12000.12000.12002,793,977
03 May 20220.12500.13000.12000.12000.12001,175,651
02 May 20220.12500.13000.12000.12000.12002,797,667
29 Apr 20220.13000.13250.12500.13000.13001,239,957
28 Apr 20220.13500.13500.12500.13000.13001,519,159
27 Apr 20220.13500.14000.13000.13500.13502,574,511
26 Apr 20220.14500.14500.13500.14000.14002,811,019
22 Apr 20220.15000.15500.14500.15000.15002,706,633
21 Apr 20220.15000.15500.14500.14500.14501,069,148
20 Apr 20220.14500.15250.14500.14500.14501,077,980
19 Apr 20220.15000.16000.14500.14500.14501,733,681
14 Apr 20220.15000.16000.15000.15000.15001,430,031
13 Apr 20220.14500.15000.14250.15000.15001,665,817
12 Apr 20220.15000.15000.13000.14500.14508,317,986
11 Apr 20220.15000.16000.15000.15500.15501,021,435
08 Apr 20220.15000.15500.14500.15000.15001,756,532
07 Apr 20220.15500.15500.14000.15000.15004,246,238
06 Apr 20220.16000.16500.15000.15000.15003,596,516
05 Apr 20220.16000.16250.15000.16000.16001,874,234
04 Apr 20220.16500.17500.14500.16000.16006,359,642
01 Apr 20220.17500.17500.16000.16000.16003,306,863
31 Mar 20220.17000.17500.16500.17000.17001,652,511
30 Mar 20220.19000.19000.16500.17000.17005,313,334
29 Mar 20220.18000.19000.18000.18500.18501,742,825
28 Mar 20220.17500.19500.17500.18000.18007,876,051
25 Mar 20220.18000.18000.17000.17500.17502,110,142
24 Mar 20220.16500.18500.16250.18000.18003,325,231
23 Mar 20220.15500.17000.15500.16500.16503,768,834
22 Mar 20220.15000.16000.15000.15000.15001,860,332
21 Mar 20220.15000.15250.15000.15000.15001,306,258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...