MCS Services Limited (MSG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 10:04AM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	609,624
23 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
17 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	33
12 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
08 Apr 2024	0.0060	0.0060	0.0050	0.0060	0.0060	3,206,999
05 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,000
03 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,197,800
25 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,197,800
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	735,250
14 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	128,287
13 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	71,713
12 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	601,181
11 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	326,581
08 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
07 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,057,239
06 Mar 2024	0.0050	0.0060	0.0050	0.0050	0.0050	1,764,749
05 Mar 2024	0.0050	0.0050	0.0030	0.0050	0.0050	3,741,482
04 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
01 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	302,675
28 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
21 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
19 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,272,900
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
12 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
08 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	110,164
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	570
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,728
05 Feb 2024	0.0140	0.0140	0.0090	0.0120	0.0120	3,011,450
02 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	304,019
01 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	211,985
31 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	30,000
30 Jan 2024	0.0190	0.0190	0.0160	0.0160	0.0160	167,082
29 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	34,838
25 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
24 Jan 2024	0.0180	0.0220	0.0170	0.0180	0.0180	1,144,656
23 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	645,243
22 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Jan 2024	0.0130	0.0130	0.0100	0.0100	0.0100	849,100
15 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	70,000
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	178,038
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Dec 2023	0.0130	0.0130	0.0100	0.0100	0.0100	390,000
28 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	98,594
19 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
18 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	60,000
15 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	180,000
13 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
12 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,146.52-1,286.66(-1.31%)

MCS Services Limited (MSG.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,146.52
-1,286.66(-1.31%)