MSV.AX - Mitchell Services Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Feb 20200.61000.61000.61000.61000.6100-
13 Feb 20200.61000.61000.61000.61000.6100-
12 Feb 20200.61000.61000.61000.61000.6100-
11 Feb 20200.61000.61000.61000.61000.6100-
10 Feb 20200.61000.61000.61000.61000.6100-
07 Feb 20200.61000.61000.61000.61000.6100-
07 Feb 20201:10 Stock split
06 Feb 20200.61000.61000.60000.61000.6100264,132
05 Feb 20200.62000.63000.60000.61000.6100173,978
04 Feb 20200.63000.63000.61000.62000.620072,196
03 Feb 20200.06100.06300.06100.06200.0620844,229
31 Jan 20200.06100.06200.06100.06200.0620425,061
30 Jan 20200.06200.06350.06200.06200.06201,397,787
29 Jan 20200.06100.06300.06100.06200.06205,331,375
28 Jan 20200.05900.06000.05800.06000.06003,703,652
24 Jan 20200.06000.06000.05800.05950.05953,481,943
23 Jan 20200.06100.06100.05900.05950.0595355,263
22 Jan 20200.06000.06000.05900.06000.0600259,429
21 Jan 20200.06100.06100.06000.06000.06001,022,215
20 Jan 20200.06100.06100.05900.05900.05902,638,221
17 Jan 20200.06200.06200.06000.06000.0600463,694
16 Jan 20200.06100.06200.06100.06100.0610323,869
15 Jan 20200.06100.06100.06000.06100.06101,126,642
14 Jan 20200.06100.06400.06100.06300.06301,554,404
13 Jan 20200.06000.06000.06000.06000.0600448,324
10 Jan 20200.61000.62000.59000.60000.600038,272
09 Jan 20200.61000.61000.61000.61000.610025,840
08 Jan 20200.60000.60000.58000.59000.5900128,826
07 Jan 20200.59000.59000.58000.58000.5800123,903
06 Jan 20200.59000.60000.59000.59000.5900142,729
03 Jan 20200.59000.60000.59000.60000.600032,270
02 Jan 20200.05900.05900.05900.05900.059078,622
31 Dec 20190.05800.05900.05800.05900.059097,815
30 Dec 20190.05900.06000.05900.06000.0600405,100
27 Dec 20190.05900.05900.05900.05900.059074,165
24 Dec 20190.05900.05900.05800.05800.0580139,192
23 Dec 20190.05900.05900.05800.05900.0590315,935
20 Dec 20190.05800.06000.05700.05800.05803,122,804
19 Dec 20190.05900.05900.05800.05800.05802,566,636
18 Dec 20190.06000.06000.05900.05900.0590247,019
17 Dec 20190.06000.06000.05900.05900.059061,608
16 Dec 20190.06000.06000.06000.06000.0600110,315
13 Dec 20190.06000.06100.05800.05800.0580492,265
12 Dec 20190.59000.60000.58000.60000.600012,652
11 Dec 20190.05900.06000.05900.06000.06001,935,902
10 Dec 20190.58000.58000.58000.58000.580048,648
09 Dec 20190.58000.58000.58000.58000.580042,132
06 Dec 20190.62000.62000.59000.59000.590059,458
05 Dec 20190.62000.62000.60000.60000.600094,725
04 Dec 20190.61000.62000.60000.62000.6200349,403
03 Dec 20190.58000.61500.58000.61000.6100385,204
02 Dec 20190.59000.59000.57000.58000.5800237,704
29 Nov 20190.06000.06000.05900.05900.05902,263,441
28 Nov 20190.06000.06100.05900.05900.05904,656,987
27 Nov 20190.06300.06300.06100.06100.06101,330,414
26 Nov 20190.06100.06300.06000.06200.0620436,705
25 Nov 20190.06100.06200.06000.06100.06101,367,240
22 Nov 20190.06200.06200.06000.06100.06101,327,338
21 Nov 20190.06200.06300.05900.06000.06002,468,611
20 Nov 20190.63000.63000.63000.63000.630016,000
19 Nov 20190.64000.64000.62000.63000.6300375,936
18 Nov 20190.64000.66000.63000.64000.6400744,210
15 Nov 20190.62000.65000.61000.63000.6300765,045
14 Nov 20190.63000.65000.61000.61000.61002,102,378
13 Nov 20190.56000.56000.54000.56000.5600240,325
12 Nov 20190.58000.58000.55000.55000.5500250,689
11 Nov 20190.55000.58000.54000.58000.5800178,811
08 Nov 20190.05500.05600.05400.05500.05501,511,541
07 Nov 20190.56000.56000.55000.55000.550036,000
06 Nov 20190.57000.57000.56000.56000.560039,003
05 Nov 20190.05800.05800.05600.05700.0570574,233
04 Nov 20190.05800.05800.05600.05600.0560140,064
01 Nov 20190.58000.59000.56000.58000.5800147,242
31 Oct 20190.56000.58000.56000.58000.580064,271
30 Oct 20190.58000.58000.57000.58000.580055,036
29 Oct 20190.56000.57000.55000.57000.5700121,511
28 Oct 20190.05600.05600.05500.05500.0550722,752
25 Oct 20190.05700.05700.05600.05600.0560933,507
24 Oct 20190.05800.05800.05700.05700.0570802,040
23 Oct 20190.05800.05800.05700.05800.0580339,170
22 Oct 20190.05700.05700.05700.05700.0570565,960
21 Oct 20190.05900.05900.05600.05600.05608,339,120
18 Oct 20190.59000.59000.56000.57000.5700291,981
17 Oct 20190.59000.59000.59000.59000.59001,839
16 Oct 20190.59000.61000.59000.59000.590076,741
15 Oct 20190.59000.59000.58000.58000.5800111,233
14 Oct 20190.61000.61000.58000.60000.6000122,874
11 Oct 20190.05900.06100.05900.06100.0610570,022
10 Oct 20190.05900.05900.05800.05900.05901,965,102
09 Oct 20190.05800.05800.05800.05800.058040,087
08 Oct 20190.59000.60500.58000.60000.6000284,586
07 Oct 20190.56000.60000.56000.58500.5850173,716
04 Oct 20190.56000.57000.55000.55000.550068,246
03 Oct 20190.55000.55000.54000.54000.5400911,106
02 Oct 20190.56000.56000.55000.56000.5600106,263
01 Oct 20190.57000.57000.56000.57000.5700126,913
30 Sep 20190.57000.57500.57000.57000.5700178,544
27 Sep 20190.58000.59000.57000.57000.570025,007
26 Sep 20190.05800.05800.05600.05700.0570796,602
25 Sep 20190.05700.05800.05600.05800.05801,670,293
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...