Australia markets closed

Minbos Resources Limited (MNB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0740-0.0010 (-1.33%)
At close: 04:10PM AEDT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.07600.07600.07400.07400.0740139,690
29 Nov 20220.07600.07600.07400.07400.0740139,690
28 Nov 20220.07600.07700.07300.07500.0750261,839
25 Nov 20220.07900.07900.07500.07500.0750236,047
24 Nov 20220.07900.07900.07700.07700.0770234,226
23 Nov 20220.07300.07800.07300.07500.0750407,876
22 Nov 20220.07700.07700.07300.07400.0740655,183
21 Nov 20220.07800.07800.07500.07600.0760554,552
18 Nov 20220.08100.08200.07600.07600.0760883,600
17 Nov 20220.08000.08300.07900.08200.0820834,586
16 Nov 20220.08000.08000.07500.07900.0790459,246
15 Nov 20220.08000.08000.07400.07700.0770883,847
14 Nov 20220.08400.08500.08200.08400.0840367,330
11 Nov 20220.08700.08700.08200.08400.0840564,175
10 Nov 20220.08600.08700.08300.08300.0830534,747
09 Nov 20220.07900.08700.07600.08100.08101,192,354
08 Nov 20220.07400.07600.07400.07600.0760545,539
07 Nov 20220.07300.07600.07200.07200.0720989,113
04 Nov 20220.07600.07600.07300.07300.0730674,865
03 Nov 20220.07900.08000.07600.07600.0760220,850
02 Nov 20220.07100.07800.07000.07800.07801,469,364
01 Nov 20220.07200.07300.07000.07000.0700443,636
31 Oct 20220.07600.07600.07100.07100.07101,308,783
28 Oct 20220.07700.07900.07500.07600.07601,247,463
27 Oct 20220.08000.08000.07500.07600.07602,747,712
26 Oct 20220.08200.08300.08000.08000.0800841,132
25 Oct 20220.08400.08400.08200.08200.0820387,633
24 Oct 20220.08900.08900.08400.08400.0840575,896
21 Oct 20220.08500.09000.08300.09000.0900687,717
20 Oct 20220.08500.08500.08100.08300.08301,033,572
19 Oct 20220.09100.09100.08100.08500.08505,770,836
18 Oct 20220.09700.09800.09000.09200.09203,670,653
17 Oct 20220.10000.10500.09500.09500.09505,409,700
14 Oct 20220.10000.10000.10000.10000.1000-
13 Oct 20220.09700.10000.09700.10000.1000994,649
12 Oct 20220.09800.09900.09700.09700.0970461,130
11 Oct 20220.10000.10000.09700.09900.0990449,685
10 Oct 20220.09900.10000.09700.10000.10001,319,210
07 Oct 20220.10000.10500.10000.10000.1000958,962
06 Oct 20220.10500.10500.10000.10000.1000102,698
05 Oct 20220.10000.10250.10000.10000.1000449,684
04 Oct 20220.09800.10250.09600.10250.10251,583,351
03 Oct 20220.09800.09800.09600.09600.0960764,892
30 Sept 20220.10000.10000.09900.09900.0990235,464
29 Sept 20220.10000.10000.09900.10000.1000942,318
28 Sept 20220.10000.10000.09600.09700.09701,574,128
27 Sept 20220.10000.10500.09900.09900.09901,050,297
26 Sept 20220.10500.10500.10000.10000.10002,721,796
23 Sept 20220.10500.11000.10500.10500.1050442,444
21 Sept 20220.10500.11000.10500.11000.11002,118,725
20 Sept 20220.10000.11000.10000.10000.10002,535,806
19 Sept 20220.10500.11000.10000.10000.1000512,855
16 Sept 20220.10500.10500.10000.10500.10501,409,831
15 Sept 20220.10500.10500.10000.10000.1000466,703
14 Sept 20220.10500.11000.09700.10500.10504,267,726
13 Sept 20220.10500.11000.10500.10500.10501,223,110
12 Sept 20220.10500.11000.10250.10500.10502,214,348
09 Sept 20220.09900.10500.09800.10000.10002,103,004
08 Sept 20220.10500.10500.09700.09700.09701,209,865
07 Sept 20220.10000.10000.10000.10000.10002,612,716
06 Sept 20220.11000.11000.10000.10000.1000929,866
05 Sept 20220.10500.11000.10250.10500.1050929,335
02 Sept 20220.11000.11000.10500.10500.10502,709,684
01 Sept 20220.11000.11250.10250.10500.10507,069,132
31 Aug 20220.11000.11250.11000.11000.1100951,639
30 Aug 20220.11500.11500.11000.11250.1125240,171
29 Aug 20220.11500.11500.11000.11000.1100793,862
26 Aug 20220.11500.12000.11000.11000.11001,246,453
25 Aug 20220.12000.12500.11500.11500.11502,673,389
24 Aug 20220.12000.12500.12000.12000.12002,190,203
23 Aug 20220.12000.12250.11500.11500.11501,995,090
22 Aug 20220.12500.12500.12000.12000.1200919,558
19 Aug 20220.12500.12500.12000.12000.1200398,294
18 Aug 20220.12000.12500.12000.12000.1200473,424
17 Aug 20220.12500.12500.12000.12000.1200581,162
16 Aug 20220.12500.12500.12500.12500.1250419,071
15 Aug 20220.12500.13000.12000.12000.1200723,285
12 Aug 20220.13000.13000.12500.13000.13001,679,829
11 Aug 20220.13000.13000.12500.13000.1300293,868
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...