MSV.AX - Mitchell Services Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20190.06200.06200.05900.05900.0590594,584
05 Dec 20190.06200.06200.06000.06000.0600947,247
04 Dec 20190.06100.06200.06000.06200.06203,494,026
03 Dec 20190.05800.06150.05800.06100.06103,852,044
02 Dec 20190.05900.05900.05700.05800.05802,377,036
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 20190.06300.06300.06300.06300.0630160,000
19 Nov 20190.06400.06400.06200.06300.06303,759,357
18 Nov 20190.06400.06600.06300.06400.06407,442,098
15 Nov 20190.06200.06500.06100.06300.06307,650,452
14 Nov 20190.06300.06500.06100.06100.061021,023,778
13 Nov 20190.05600.05600.05400.05600.05602,403,250
12 Nov 20190.05800.05800.05500.05500.05502,506,891
11 Nov 20190.05500.05800.05400.05800.05801,788,114
08 Nov 20190.05500.05600.05400.05500.05501,511,541
07 Nov 20190.05600.05600.05500.05500.0550360,000
06 Nov 20190.05700.05700.05600.05600.0560390,032
05 Nov 20190.05800.05800.05600.05700.0570574,233
04 Nov 20190.05800.05800.05600.05600.0560140,064
01 Nov 20190.05800.05900.05600.05800.05801,472,425
31 Oct 20190.05600.05800.05600.05800.0580642,706
30 Oct 20190.05800.05800.05700.05800.0580550,355
29 Oct 20190.05600.05700.05500.05700.05701,215,106
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 20190.05900.05900.05600.05700.05702,919,810
17 Oct 20190.05900.05900.05900.05900.059018,387
16 Oct 20190.05900.06100.05900.05900.0590767,407
15 Oct 20190.05900.05900.05800.05800.05801,112,333
14 Oct 20190.06100.06100.05800.06000.06001,228,739
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 20190.05900.06050.05800.06000.06002,845,862
07 Oct 20190.05600.06000.05600.05850.05851,737,163
04 Oct 20190.05600.05700.05500.05500.0550682,462
03 Oct 20190.05500.05500.05400.05400.05409,111,064
02 Oct 20190.05600.05600.05500.05600.05601,062,633
01 Oct 20190.05700.05700.05600.05700.05701,269,131
30 Sep 20190.05700.05750.05700.05700.05701,785,443
27 Sep 20190.05800.05900.05700.05700.0570250,072
26 Sep 20190.05800.05800.05600.05700.0570796,602
25 Sep 20190.05700.05800.05600.05800.05801,670,293
24 Sep 20190.05600.05800.05600.05700.05704,421,294
23 Sep 20190.05500.05800.05400.05700.05704,172,961
20 Sep 20190.05700.05800.05500.05600.05602,819,422
19 Sep 20190.05900.05900.05700.05700.05702,072,459
18 Sep 20190.05800.05900.05800.05900.0590638,689
17 Sep 20190.05800.05900.05800.05800.0580126,531
16 Sep 20190.06000.06000.05900.05900.0590850,522
13 Sep 20190.06000.06100.05900.05900.05901,497,627
12 Sep 20190.06100.06200.06000.06100.061010,972,837
11 Sep 20190.06200.06200.05900.06200.0620664,690
10 Sep 20190.05900.06200.05900.06200.0620125,810
09 Sep 20190.06000.06000.05900.05900.05901,953,335
06 Sep 20190.06100.06200.06100.06100.0610110,380
05 Sep 20190.06000.06300.06000.06300.0630450,000
04 Sep 20190.06100.06100.05900.05900.0590581,445
03 Sep 20190.05900.06200.05900.06200.0620149,842
02 Sep 20190.06000.06200.05900.06200.06202,485,807
30 Aug 20190.06300.06300.06100.06100.06104,902,809
29 Aug 20190.06300.06300.06300.06300.06304,333,570
28 Aug 20190.06500.06500.06300.06300.06301,448,201
27 Aug 20190.06800.06800.06700.06700.0670350,990
26 Aug 20190.06900.06900.06600.06800.06801,731,271
23 Aug 20190.06400.06800.06400.06800.06803,520,631
22 Aug 20190.06200.06400.06200.06400.0640133,923
21 Aug 20190.06300.06300.06100.06200.0620197,373
20 Aug 20190.06000.06500.06000.06500.0650567,847
19 Aug 20190.06200.06200.06000.06000.0600192,159
16 Aug 20190.06100.06200.05800.06200.0620364,473
15 Aug 20190.06400.06400.06000.06100.06101,288,161
14 Aug 20190.06500.06500.06500.06500.0650164,000
13 Aug 20190.06600.06700.06500.06500.06501,218,980
12 Aug 20190.06200.06700.06200.06600.06601,609,650
09 Aug 20190.06200.06500.06000.06500.0650911,551
08 Aug 20190.06300.06400.06300.06400.06401,033,933
07 Aug 20190.06000.06400.06000.06300.0630967,297
06 Aug 20190.06000.06100.05800.06100.06101,319,704
05 Aug 20190.06300.06300.06300.06300.06301,013
02 Aug 20190.06400.06400.06200.06300.0630572,701
01 Aug 20190.06800.06800.06400.06400.0640645,464
31 Jul 20190.06800.06800.06800.06800.0680190,000
30 Jul 20190.06700.06800.06500.06800.06801,451,840
29 Jul 20190.06800.06950.06800.06800.0680961,107
26 Jul 20190.06800.06900.06800.06800.06802,413,239
25 Jul 20190.06800.06900.06800.06900.06904,982,862
24 Jul 20190.06600.06900.06600.06600.06602,290,966
23 Jul 20190.06800.06900.06500.06800.06801,400,255
22 Jul 20190.06800.06900.06800.06800.0680999,229
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...