MSV.AX - Mitchell Services Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
19 Jul. 20190.06700.06900.06700.06800.06803,246,829
18 Jul. 20190.06800.06800.06600.06700.06702,235,278
17 Jul. 20190.06900.06900.06700.06800.06806,660,215
16 Jul. 20190.06700.06700.06400.06500.065012,976,876
15 Jul. 20190.06400.06700.06400.06700.06709,186,713
12 Jul. 20190.06200.06300.05900.05900.05906,615,954
11 Jul. 20190.06000.06200.06000.06200.0620616,961
10 Jul. 20190.06100.06200.06000.06000.0600409,110
09 Jul. 20190.06200.06200.06000.06000.0600253,093
08 Jul. 20190.06400.06400.06200.06200.0620828,530
05 Jul. 20190.06200.06700.06200.06200.0620668,205
04 Jul. 20190.05900.06300.05900.06300.06305,878,300
03 Jul. 20190.05800.05900.05800.05900.05906,496,913
02 Jul. 20190.05800.05800.05700.05800.0580657,639
01 Jul. 20190.05900.05900.05800.05800.05801,940,838
28 Jun. 20190.05900.05900.05600.05900.05907,280,663
27 Jun. 20190.05900.06000.05900.05900.05901,610,023
26 Jun. 20190.05800.06000.05700.06000.0600896,684
25 Jun. 20190.05900.05900.05800.05900.05901,328,694
24 Jun. 20190.06000.06000.05800.06000.0600111,189
21 Jun. 20190.05900.06000.05800.06000.0600922,093
20 Jun. 20190.06000.06000.05900.05900.0590223,010
19 Jun. 20190.06000.06000.06000.06000.060077,012
18 Jun. 20190.05700.06100.05700.06100.06102,254,828
17 Jun. 20190.06200.06200.05500.05800.05803,682,710
14 Jun. 20190.06300.06300.06200.06200.0620232,613
13 Jun. 20190.06300.06400.06200.06300.06303,125,265
12 Jun. 20190.06400.06400.06300.06300.0630625,617
11 Jun. 20190.06200.06400.06100.06100.06102,348,789
07 Jun. 20190.06400.06400.06100.06200.0620742,659
06 Jun. 20190.06300.06500.06200.06500.06501,083,668
05 Jun. 20190.06300.06300.06200.06200.06201,425,053
04 Jun. 20190.06200.06300.06200.06200.06202,035,541
03 Jun. 20190.06400.06400.06000.06100.06102,128,602
31 May 20190.06500.06700.06500.06500.0650534,809
30 May 20190.06700.06700.06400.06600.06605,779,450
29 May 20190.06800.06800.06600.06600.06601,351,354
28 May 20190.06800.07000.06800.06900.0690455,777
27 May 20190.06800.06900.06600.06900.0690680,829
24 May 20190.06900.06900.06800.06800.06803,716,780
23 May 20190.07100.07200.06900.07000.07001,502,291
22 May 20190.06900.07100.06900.07100.07101,756,056
21 May 20190.07000.07000.06800.06900.0690778,649
20 May 20190.06800.07000.06800.07000.07001,651,238
17 May 20190.07000.07100.06800.06800.06801,353,196
16 May 20190.07000.07100.06800.06800.06803,648,569
15 May 20190.06700.07000.06700.07000.07006,442,605
14 May 20190.06600.06700.06400.06400.0640763,584
13 May 20190.06400.06700.06400.06700.0670863,675
10 May 20190.06500.06500.06300.06400.06401,130,631
09 May 20190.06300.06600.06300.06500.0650119,637
08 May 20190.06400.06400.06300.06400.0640314,112
07 May 20190.06300.06400.06200.06300.0630894,396
06 May 20190.06600.06600.06200.06400.06402,018,931
03 May 20190.06500.06700.06500.06700.06702,717,843
02 May 20190.06500.06700.06500.06600.06604,984,656
01 May 20190.06400.06500.06400.06500.06506,696,582
30 Apr. 20190.06400.06500.06400.06400.0640532,315
29 Apr. 20190.06200.06400.06000.06400.06404,857,702
26 Apr. 20190.06200.06200.06000.06200.0620657,551
24 Apr. 20190.05900.06200.05900.06200.06201,028,455
23 Apr. 20190.06000.06100.06000.06000.0600426,155
18 Apr. 20190.06300.06300.05900.06000.06002,909,470
17 Apr. 20190.06300.06400.06300.06400.0640318,913
16 Apr. 20190.06300.06500.06300.06500.06501,012,327
15 Apr. 20190.06500.06500.06300.06400.06401,970,496
12 Apr. 20190.06400.06500.06400.06500.06504,134,932
11 Apr. 20190.06300.06400.06300.06400.06401,481,419
10 Apr. 20190.06300.06400.06200.06200.06201,047,819
09 Apr. 20190.06400.06400.06200.06300.06301,610,039
08 Apr. 20190.06200.06300.06100.06300.06302,305,803
05 Apr. 20190.06200.06200.06000.06200.06202,101,720
04 Apr. 20190.06400.06550.06200.06200.062020,391,796
03 Apr. 20190.05900.06300.05900.06200.06203,629,968
02 Apr. 20190.05700.06200.05700.05900.05907,713,941
01 Apr. 20190.05600.05700.05600.05700.0570601,461
29 Mar. 20190.05600.05600.05600.05600.0560466,719
28 Mar. 20190.05700.05700.05500.05600.0560360,864
27 Mar. 20190.05500.05500.05500.05500.055071,942
26 Mar. 20190.05600.05600.05600.05600.0560721,663
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...