Australia markets closed

Mount Ridley Mines Limited (MRD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00500.0000 (0.00%)
At close: 03:31PM AEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.00500.00500.00500.00500.00505,440,320
11 Aug 20220.00600.00600.00500.00550.00554,035,697
10 Aug 20220.00500.00600.00500.00500.00505,563,040
09 Aug 20220.00500.00600.00500.00500.00503,294,769
08 Aug 20220.00500.00500.00500.00500.00505,756,665
05 Aug 20220.00500.00550.00500.00500.005013,599,073
04 Aug 20220.00600.00600.00500.00500.00504,515,106
03 Aug 20220.00600.00600.00500.00500.005017,597,211
02 Aug 20220.00500.00500.00450.00500.00503,509,348
01 Aug 20220.00500.00550.00400.00400.004018,438,893
29 July 20220.00500.00550.00400.00400.00402,082,534
28 July 20220.00500.00500.00500.00500.00502,483,246
27 July 20220.00500.00500.00500.00500.00501,393,518
26 July 20220.00500.00500.00450.00450.00458,031,117
25 July 20220.00500.00550.00500.00550.00552,085,756
22 July 20220.00500.00500.00500.00500.0050-
21 July 20220.00500.00500.00500.00500.0050-
20 July 20220.00500.00500.00500.00500.0050400,000
19 July 20220.00550.00550.00550.00550.005581,746
18 July 20220.00550.00550.00500.00500.0050264,175
15 July 20220.00500.00550.00500.00500.0050920,574
14 July 20220.00500.00500.00500.00500.0050472,058
13 July 20220.00500.00550.00450.00500.00502,331,173
12 July 20220.00500.00500.00450.00500.00501,995,638
11 July 20220.00500.00500.00500.00500.00501,850,344
08 July 20220.00500.00500.00450.00500.00504,230,210
07 July 20220.00500.00500.00450.00500.0050845,025
06 July 20220.00500.00550.00500.00500.0050579,338
05 July 20220.00500.00500.00500.00500.00502,600,000
04 July 20220.00500.00600.00500.00600.00606,800,098
01 July 20220.00500.00550.00500.00550.00551,302,000
30 June 20220.00500.00550.00500.00550.00556,215,895
29 June 20220.00600.00600.00500.00500.00503,638,085
28 June 20220.00500.00500.00500.00500.00501,020,000
27 June 20220.00500.00550.00500.00500.00503,533,904
24 June 20220.00500.00550.00500.00500.005014,872,479
23 June 20220.00500.00550.00500.00500.00501,601,409
22 June 20220.00550.00550.00500.00500.0050387,499
21 June 20220.00600.00600.00500.00500.00502,870,493
20 June 20220.00600.00600.00500.00550.00552,189,600
17 June 20220.00500.00600.00500.00600.006012,311,106
16 June 20220.00600.00600.00500.00550.00556,356,325
15 June 20220.00500.00500.00500.00500.00501,267,338
14 June 20220.00500.00600.00500.00550.00556,871,835
10 June 20220.00600.00600.00500.00500.00504,141,854
09 June 20220.00600.00600.00600.00600.00603,791,000
08 June 20220.00600.00600.00600.00600.006028,620,084
07 June 20220.00700.00700.00600.00700.00706,784,977
06 June 20220.00700.00700.00700.00700.007027,948,831
03 June 20220.00700.00700.00700.00700.0070989,479
02 June 20220.00800.00800.00700.00700.00701,332,787
01 June 20220.00700.00750.00700.00750.00751,764,068
31 May 20220.00800.00800.00700.00700.00701,020,565
30 May 20220.00800.00800.00700.00750.00752,690,056
27 May 20220.00750.00750.00700.00750.00753,620,000
26 May 20220.00700.00750.00700.00700.00702,558,930
25 May 20220.00800.00800.00750.00750.0075914,376
24 May 20220.00800.00800.00750.00750.00753,749,711
23 May 20220.00800.00800.00700.00800.00802,958,071
20 May 20220.00800.00800.00700.00700.00702,164,682
19 May 20220.00800.00800.00700.00800.00802,334,452
18 May 20220.00800.00800.00700.00700.00703,932,681
17 May 20220.00800.00800.00700.00800.00803,249,055
16 May 20220.00800.00800.00800.00800.00802,609,630
13 May 20220.00700.00800.00700.00700.00708,597,138
12 May 20220.00700.00800.00700.00700.00701,527,249
11 May 20220.00750.00800.00700.00700.00702,452,183
10 May 20220.00700.00750.00700.00700.00709,576,666
09 May 20220.00800.00800.00700.00700.00701,952,342
06 May 20220.00800.00800.00800.00800.008036,058,332
05 May 20220.00900.00900.00850.00850.0085999,654
04 May 20220.00900.00900.00850.00850.00854,806,520
03 May 20220.00900.00900.00850.00850.00851,771,793
02 May 20220.00900.00900.00850.00900.00905,400,569
29 Apr 20220.00900.00900.00800.00900.009010,190,666
28 Apr 20220.00900.00900.00900.00900.00901,878,519
27 Apr 20220.00900.00950.00900.00900.009027,158,789
26 Apr 20220.01000.01000.00900.00900.00903,224,106
22 Apr 20220.01000.01000.00900.00950.00952,835,987
21 Apr 20220.00900.01000.00900.01000.01001,817,544
20 Apr 20220.01000.01000.00950.00950.00957,842,723
19 Apr 20220.01000.01050.01000.01000.010010,786,364
14 Apr 20220.01000.01000.00950.01000.010016,151,255
13 Apr 20220.01000.01000.00900.01000.01006,349,174
12 Apr 20220.01000.01000.00900.01000.01002,948,457
11 Apr 20220.01000.01000.00900.01000.01005,527,196
08 Apr 20220.01000.01050.00950.01000.010013,911,116
07 Apr 20220.01000.01000.00950.01000.01003,599,871
06 Apr 20220.01100.01100.00900.00900.009027,726,661
05 Apr 20220.01100.01100.01000.01000.01006,610,860
04 Apr 20220.01000.01050.00900.01000.010036,941,139
01 Apr 20220.00900.00950.00850.00900.009011,658,210
31 Mar 20220.00900.00900.00850.00900.00904,181,184
30 Mar 20220.00900.00900.00900.00900.00901,759,470
29 Mar 20220.00900.00900.00800.00900.00905,607,404
28 Mar 20220.00900.00950.00900.00900.00906,247,712
25 Mar 20220.01000.01000.00900.00900.00905,811,399
24 Mar 20220.00900.00950.00900.00900.00906,799,092
23 Mar 20220.01000.01000.00900.00900.00907,863,156
22 Mar 20220.01000.01000.00900.01000.01002,757,696
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...