Australia markets closed

MetalsTech Limited (MTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2550+0.0100 (+4.08%)
At close: 03:58PM AEST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.24500.27000.24500.25500.2550556,627
13 June 20240.23000.24500.23000.24500.2450223,541
12 June 20240.23000.23000.22000.22500.2250187,009
11 June 20240.24500.24500.23000.23000.2300192,011
07 June 20240.24000.26500.23500.24000.24001,522,886
06 June 20240.22500.22500.21000.21500.2150109,772
05 June 20240.21500.22000.21000.22000.2200450,837
04 June 20240.22500.23000.22000.23000.2300227,935
03 June 20240.21500.22000.21000.22000.2200425,373
31 May 20240.21500.21500.20500.21500.2150262,318
30 May 20240.22000.22000.21000.21000.2100247,118
29 May 20240.21500.21500.21000.21500.2150200,539
28 May 20240.21500.22000.21000.21000.2100165,783
27 May 20240.23000.23000.21250.21500.2150192,013
24 May 20240.21500.23000.21500.22000.2200305,371
23 May 20240.23000.23500.21000.21000.2100855,103
22 May 20240.23500.24000.23000.23000.2300689,757
21 May 20240.24000.24500.23500.23500.2350398,484
20 May 20240.25000.25000.23500.23500.2350472,023
17 May 20240.25000.25500.24500.24500.2450157,625
16 May 20240.25000.26000.24500.25000.2500902,361
15 May 20240.25500.25500.25000.25000.2500140,607
14 May 20240.25000.26000.24500.24500.2450325,097
13 May 20240.26500.26500.24500.24500.2450536,338
10 May 20240.25500.27000.25500.27000.2700458,294
09 May 20240.25000.26500.25000.25000.2500331,738
08 May 20240.27000.27500.24500.25500.25502,325,157
07 May 20240.25000.29000.25000.28500.2850719,392
06 May 20240.25000.25500.23500.24500.2450871,862
03 May 20240.21500.24500.21500.24000.2400792,329
02 May 20240.24500.24500.21500.21500.21501,287,795
01 May 20240.22500.25500.21500.25500.25501,281,011
30 Apr 20240.19500.22000.19500.20500.2050249,765
29 Apr 20240.18000.19500.18000.18500.1850392,883
26 Apr 20240.18500.22000.17500.18000.18002,197,274
24 Apr 20240.17500.19000.17500.17500.17501,733,052
23 Apr 20240.16000.16500.16000.16500.1650268,169
22 Apr 20240.17000.17000.16500.16500.1650149,116
19 Apr 20240.17500.18000.17000.17000.1700203,251
18 Apr 20240.17000.17500.17000.17500.1750335,848
17 Apr 20240.17500.17500.16500.17000.1700383,467
16 Apr 20240.17500.17500.17000.17500.175053,793
15 Apr 20240.19000.19000.17000.17000.1700341,718
12 Apr 20240.18500.19000.18000.19000.1900214,679
11 Apr 20240.17000.18500.17000.18500.1850180,932
10 Apr 20240.16500.17000.16500.17000.1700225,134
09 Apr 20240.17000.17500.16000.16500.1650617,067
08 Apr 20240.17500.17500.16000.16500.1650140,345
05 Apr 20240.17000.17000.17000.17000.170016,521
04 Apr 20240.16500.17000.16500.17000.170089,096
03 Apr 20240.17500.17500.16500.16500.1650184,434
02 Apr 20240.17000.17000.17000.17000.1700191,273
28 Mar 20240.17000.17000.16500.16500.1650348,577
27 Mar 20240.16500.16500.16000.16000.160023,352
26 Mar 20240.16000.16000.15500.15500.1550206,974
25 Mar 20240.15500.15500.15500.15500.155015,000
22 Mar 20240.16500.16500.15500.15500.1550506,055
21 Mar 20240.17000.17500.16000.17000.1700276,457
20 Mar 20240.16000.16500.16000.16500.16509,804
19 Mar 20240.17000.17000.16000.16000.1600465,128
18 Mar 20240.17500.17500.17000.17000.1700167,600
15 Mar 20240.18000.18000.17000.17000.170083,122
14 Mar 20240.17000.17500.17000.17500.175076,335
13 Mar 20240.18000.18500.17000.17500.1750240,823
12 Mar 20240.18000.18000.16500.17500.1750603,813
11 Mar 20240.18500.18500.17500.17500.1750425,106
08 Mar 20240.16500.21000.16500.19000.1900792,425
07 Mar 20240.16500.17000.16500.17000.1700234,955
06 Mar 20240.16000.16500.16000.16000.160052,692
05 Mar 20240.16500.17000.16250.16500.1650177,059
04 Mar 20240.15500.16000.15500.16000.160039,405
01 Mar 20240.15000.15000.15000.15000.15009,573
29 Feb 20240.15000.15000.15000.15000.1500348,650
28 Feb 20240.15500.16000.15000.15000.1500222,955
27 Feb 20240.16000.16500.15000.15000.1500693,620
26 Feb 20240.14500.16000.14500.16000.1600146,566
23 Feb 20240.16500.16500.14000.14000.1400923,641
22 Feb 20240.19000.19000.15500.16500.16501,014,184
21 Feb 20240.16500.19500.15500.19500.1950404,842
20 Feb 20240.16500.16500.16000.16500.1650319,777
19 Feb 20240.17000.17500.16500.16500.1650488,927
16 Feb 20240.16500.17000.16500.17000.170026,608
15 Feb 20240.17000.17000.16500.16500.165077,950
14 Feb 20240.17000.17500.16500.16500.1650305,041
13 Feb 20240.16500.16500.16500.16500.1650146,609
12 Feb 20240.17500.20000.16500.16500.1650613,648
09 Feb 20240.17000.17500.17000.17500.175017,121
08 Feb 20240.16500.17500.15500.17000.1700727,973
07 Feb 20240.17500.18000.16000.16500.1650383,834
06 Feb 20240.19500.20000.16000.16500.16501,028,335
05 Feb 20240.22500.23000.19000.19000.1900759,721
02 Feb 20240.23000.25500.22500.22500.22502,189,149
01 Feb 20240.27000.27000.27000.27000.2700-
31 Jan 20240.27000.27000.27000.27000.2700-
30 Jan 20240.27000.27000.27000.27000.2700-
29 Jan 20240.27000.27000.27000.27000.2700-
25 Jan 20240.27000.27000.27000.27000.2700-
24 Jan 20240.27000.27000.27000.27000.2700-
23 Jan 20240.27000.27000.27000.27000.2700-
22 Jan 20240.27000.27000.27000.27000.2700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...