MSV.AX - Mitchell Services Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020------
06 Apr 20200.30000.33500.29500.29500.2950717,249
03 Apr 20200.30000.30500.29500.29500.2950193,576
02 Apr 20200.30500.30500.29500.30000.3000209,146
01 Apr 20200.29500.30500.29500.30000.3000487,266
31 Mar 20200.31500.32000.29500.30000.3000385,904
30 Mar 20200.32000.32000.29500.30000.300070,465
27 Mar 20200.32000.33000.31000.32000.3200204,044
26 Mar 20200.28500.32000.28500.32000.3200625,914
25 Mar 20200.30500.31500.28000.28000.2800227,616
24 Mar 20200.29000.31500.28500.28500.2850165,425
23 Mar 20200.30000.30000.26000.30000.3000197,663
20 Mar 20200.30500.33500.30000.30000.3000578,522
19 Mar 20200.32500.36500.30000.30000.3000336,539
18 Mar 20200.36000.36000.33000.35000.35001,134,458
17 Mar 20200.37000.38000.34500.35500.3550614,845
16 Mar 20200.39000.39000.35500.37000.3700151,623
13 Mar 20200.37000.40000.35000.40000.4000477,562
12 Mar 20200.41000.43500.38000.38500.3850686,813
11 Mar 20200.46500.47000.41500.41500.4150111,975
10 Mar 20200.46000.46000.43000.43000.4300582,690
09 Mar 20200.49000.49000.45000.45500.4550157,699
06 Mar 2020------
05 Mar 2020------
04 Mar 2020------
03 Mar 2020------
02 Mar 2020------
28 Feb 2020------
27 Feb 2020------
26 Feb 2020------
25 Feb 2020------
24 Feb 20200.65000.65000.62000.62000.6200271,487
21 Feb 20200.67000.67000.65000.65000.650066,520
20 Feb 20200.65000.67000.63000.65500.6550182,616
19 Feb 20200.63000.65000.63000.65000.650093,340
18 Feb 20200.65000.65000.62000.62000.620041,615
17 Feb 20200.61000.61000.61000.61000.6100-
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 20200.61000.61000.60000.61000.610026,413
05 Feb 20200.62000.63000.60000.61000.6100173,978
04 Feb 20200.63000.63000.61000.62000.620072,196
03 Feb 20200.61000.63000.61000.62000.620084,422
31 Jan 20200.61000.62000.61000.62000.620042,506
30 Jan 20200.62000.63500.62000.62000.6200139,778
29 Jan 20200.61000.63000.61000.62000.6200533,137
28 Jan 20200.59000.60000.58000.60000.6000370,365
24 Jan 20200.60000.60000.58000.59500.5950348,194
23 Jan 20200.61000.61000.59000.59500.595035,526
22 Jan 20200.60000.60000.59000.60000.600025,942
21 Jan 20200.61000.61000.60000.60000.6000102,221
20 Jan 20200.61000.61000.59000.59000.5900263,822
17 Jan 20200.62000.62000.60000.60000.600046,369
16 Jan 20200.61000.62000.61000.61000.610032,386
15 Jan 20200.61000.61000.60000.61000.6100112,664
14 Jan 20200.61000.64000.61000.63000.6300155,440
13 Jan 20200.60000.60000.60000.60000.600044,832
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 20200.59000.59000.58000.58000.5800123,902
06 Jan 20200.59000.60000.59000.59000.5900142,728
03 Jan 20200.59000.60000.59000.60000.600032,270
02 Jan 20200.59000.59000.59000.59000.59007,862
31 Dec 20190.58000.59000.58000.59000.59009,781
30 Dec 20190.59000.60000.59000.60000.600040,510
27 Dec 20190.59000.59000.59000.59000.59007,416
24 Dec 20190.59000.59000.58000.58000.580013,919
23 Dec 20190.59000.59000.58000.59000.590031,593
20 Dec 20190.58000.60000.57000.58000.5800312,280
19 Dec 20190.59000.59000.58000.58000.5800256,663
18 Dec 20190.60000.60000.59000.59000.590024,701
17 Dec 20190.60000.60000.59000.59000.59006,160
16 Dec 20190.60000.60000.60000.60000.600011,031
13 Dec 20190.60000.61000.58000.58000.580049,226
12 Dec 20190.59000.60000.58000.60000.600012,651
11 Dec 20190.59000.60000.59000.60000.6000193,590
10 Dec 20190.58000.58000.58000.58000.580048,647
09 Dec 20190.58000.58000.58000.58000.580042,131
06 Dec 20190.62000.62000.59000.59000.590059,458
05 Dec 20190.62000.62000.60000.60000.600094,724
04 Dec 20190.61000.62000.60000.62000.6200349,402
03 Dec 20190.58000.61500.58000.61000.6100385,204
02 Dec 20190.59000.59000.57000.58000.5800237,703
29 Nov 20190.60000.60000.59000.59000.5900226,344
28 Nov 20190.60000.61000.59000.59000.5900465,698
27 Nov 20190.63000.63000.61000.61000.6100133,041
26 Nov 20190.61000.63000.60000.62000.620043,670
25 Nov 20190.61000.62000.60000.61000.6100136,724
22 Nov 20190.62000.62000.60000.61000.6100132,733
21 Nov 20190.62000.63000.59000.60000.6000246,861
20 Nov 20190.63000.63000.63000.63000.630016,000
19 Nov 20190.64000.64000.62000.63000.6300375,935
18 Nov 20190.64000.66000.63000.64000.6400744,209
15 Nov 20190.62000.65000.61000.63000.6300765,045
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...