Mitchell Services Limited (MSV.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4150

+0.0100

(+2.47%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.4200	0.4250	0.4150	0.4150	0.4150	643,688
23 Apr 2024	0.4300	0.4400	0.4050	0.4050	0.4050	1,089,460
22 Apr 2024	0.4300	0.4300	0.4200	0.4250	0.4250	469,408
19 Apr 2024	0.4700	0.4700	0.4150	0.4150	0.4150	384,175
18 Apr 2024	0.4250	0.4800	0.4200	0.4800	0.4800	426,247
17 Apr 2024	0.4150	0.4200	0.4100	0.4100	0.4100	313,246
16 Apr 2024	0.4250	0.4250	0.4100	0.4100	0.4100	315,408
15 Apr 2024	0.4050	0.4250	0.4050	0.4250	0.4250	162,430
12 Apr 2024	0.4000	0.4200	0.4000	0.4050	0.4050	596,850
11 Apr 2024	0.3900	0.3950	0.3900	0.3900	0.3900	132,849
10 Apr 2024	0.3900	0.4000	0.3850	0.3850	0.3850	140,034
09 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,213,322
08 Apr 2024	0.3900	0.3950	0.3900	0.3900	0.3900	258,661
05 Apr 2024	0.4000	0.4000	0.3800	0.3800	0.3800	356,876
04 Apr 2024	0.3950	0.4000	0.3950	0.3950	0.3950	113,949
03 Apr 2024	0.3850	0.3950	0.3800	0.3900	0.3900	217,178
02 Apr 2024	0.3850	0.3850	0.3800	0.3850	0.3850	189,277
28 Mar 2024	0.3700	0.3900	0.3700	0.3825	0.3825	180,442
27 Mar 2024	0.3750	0.3750	0.3650	0.3700	0.3700	368,067
26 Mar 2024	0.3800	0.3800	0.3650	0.3700	0.3700	569,548
25 Mar 2024	0.4000	0.4000	0.3800	0.3800	0.3800	622,933
22 Mar 2024	0.4050	0.4100	0.3850	0.3900	0.3900	577,651
21 Mar 2024	0.3800	0.4000	0.3700	0.4000	0.4000	641,314
20 Mar 2024	0.3650	0.3800	0.3650	0.3750	0.3750	1,110,710
19 Mar 2024	0.3650	0.3650	0.3600	0.3650	0.3650	92,025
18 Mar 2024	0.3600	0.3750	0.3550	0.3650	0.3650	265,477
15 Mar 2024	0.3600	0.3600	0.3575	0.3600	0.3600	118,576
14 Mar 2024	0.3550	0.3625	0.3500	0.3600	0.3600	488,418
13 Mar 2024	0.3450	0.3800	0.3450	0.3500	0.3500	446,133
12 Mar 2024	0.3450	0.3500	0.3400	0.3500	0.3500	644,250
11 Mar 2024	0.3500	0.3500	0.3400	0.3450	0.3450	207,566
08 Mar 2024	0.3500	0.3500	0.3400	0.3500	0.3500	194,495
07 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	29,253
06 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	136,516
05 Mar 2024	0.3500	0.3500	0.3400	0.3450	0.3450	197,505
04 Mar 2024	0.3450	0.3500	0.3400	0.3400	0.3400	444,941
01 Mar 2024	0.3550	0.3550	0.3400	0.3400	0.3400	400,325
29 Feb 2024	0.3700	0.3700	0.3550	0.3600	0.3600	191,359
28 Feb 2024	0.3750	0.3750	0.3500	0.3650	0.3650	278,122
28 Feb 2024	0.02 Dividend
27 Feb 2024	0.3900	0.3900	0.3800	0.3850	0.3650	144,788
26 Feb 2024	0.3900	0.3900	0.3800	0.3850	0.3650	186,218
23 Feb 2024	0.3900	0.3900	0.3800	0.3900	0.3697	141,625
22 Feb 2024	0.3850	0.4000	0.3850	0.3850	0.3650	422,963
21 Feb 2024	0.3700	0.3800	0.3700	0.3800	0.3603	350,516
20 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3460	33,064
19 Feb 2024	0.3600	0.3650	0.3600	0.3650	0.3460	145,622
16 Feb 2024	0.3650	0.3650	0.3600	0.3600	0.3413	80,257
15 Feb 2024	0.3600	0.3600	0.3550	0.3600	0.3413	112,645
14 Feb 2024	0.3650	0.3650	0.3500	0.3600	0.3413	153,001
13 Feb 2024	0.3550	0.3575	0.3550	0.3575	0.3389	38,397
12 Feb 2024	0.3500	0.3550	0.3500	0.3550	0.3366	40,871
09 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3318	34,300
08 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3318	-
07 Feb 2024	0.3500	0.3500	0.3450	0.3500	0.3318	113,533
06 Feb 2024	0.3500	0.3550	0.3500	0.3500	0.3318	26,479
05 Feb 2024	0.3500	0.3550	0.3500	0.3550	0.3366	10,038
02 Feb 2024	0.3450	0.3550	0.3400	0.3400	0.3223	231,618
01 Feb 2024	0.3600	0.3600	0.3400	0.3450	0.3271	249,778
31 Jan 2024	0.3700	0.3700	0.3550	0.3600	0.3413	120,918
30 Jan 2024	0.3650	0.3650	0.3650	0.3650	0.3460	307,025
29 Jan 2024	0.3600	0.3650	0.3600	0.3600	0.3413	174,452
25 Jan 2024	0.3650	0.3700	0.3600	0.3700	0.3508	292,319
24 Jan 2024	0.3750	0.3750	0.3650	0.3650	0.3460	85,119
23 Jan 2024	0.3700	0.3700	0.3600	0.3650	0.3460	406,633
22 Jan 2024	0.3750	0.3750	0.3700	0.3700	0.3508	104,089
19 Jan 2024	0.3800	0.3800	0.3700	0.3750	0.3555	163,301
18 Jan 2024	0.3800	0.3850	0.3800	0.3850	0.3650	48,494
17 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3603	112,598
16 Jan 2024	0.3800	0.3800	0.3750	0.3800	0.3603	291,299
15 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3603	-
12 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3603	180,144
11 Jan 2024	0.3800	0.3850	0.3800	0.3850	0.3650	110,888
10 Jan 2024	0.3800	0.3850	0.3750	0.3850	0.3650	151,280
09 Jan 2024	0.3800	0.3800	0.3775	0.3800	0.3603	936,035
08 Jan 2024	0.3800	0.3800	0.3775	0.3800	0.3603	408,172
05 Jan 2024	0.3850	0.3850	0.3800	0.3850	0.3650	50,998
04 Jan 2024	0.3800	0.3850	0.3800	0.3850	0.3650	383,311
03 Jan 2024	0.3850	0.3850	0.3800	0.3800	0.3603	357,726
02 Jan 2024	0.3900	0.3900	0.3800	0.3850	0.3650	390,610
29 Dec 2023	0.3800	0.3950	0.3800	0.3950	0.3745	1,067,885
28 Dec 2023	0.3800	0.3850	0.3650	0.3800	0.3603	100,492
27 Dec 2023	0.3900	0.3900	0.3700	0.3750	0.3555	185,271
22 Dec 2023	0.3775	0.3800	0.3625	0.3800	0.3603	167,606
21 Dec 2023	0.3650	0.3800	0.3650	0.3800	0.3603	89,928
20 Dec 2023	0.3650	0.3800	0.3500	0.3550	0.3366	378,443
19 Dec 2023	0.3600	0.3700	0.3550	0.3700	0.3508	309,426
18 Dec 2023	0.3600	0.3600	0.3500	0.3500	0.3318	68,997
15 Dec 2023	0.3500	0.3700	0.3500	0.3600	0.3413	43,486
14 Dec 2023	0.3700	0.3700	0.3550	0.3550	0.3366	25,269
13 Dec 2023	0.3700	0.3700	0.3550	0.3700	0.3508	65,421
12 Dec 2023	0.3500	0.3600	0.3475	0.3600	0.3413	333,461
11 Dec 2023	0.3400	0.3450	0.3400	0.3450	0.3271	28,644
08 Dec 2023	0.3450	0.3450	0.3400	0.3450	0.3271	60,556
07 Dec 2023	0.3550	0.3550	0.3500	0.3550	0.3366	129,518
06 Dec 2023	0.3500	0.3600	0.3500	0.3600	0.3413	265,444
05 Dec 2023	0.3550	0.3550	0.3500	0.3500	0.3318	37,894
04 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3318	703,982
01 Dec 2023	0.3500	0.3500	0.3400	0.3500	0.3318	30,530
30 Nov 2023	0.3500	0.3500	0.3450	0.3450	0.3271	34,580
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6507+0.0007(+0.10%)

OIL82.92+0.11(+0.13%)

GOLD2,326.20-12.20(-0.52%)

Bitcoin AUD98,860.88-4,119.50(-4.00%)

Mitchell Services Limited (MSV.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6507
+0.0007(+0.10%)

OIL
82.92
+0.11(+0.13%)

GOLD
2,326.20
-12.20(-0.52%)

Bitcoin AUD
98,860.88
-4,119.50(-4.00%)