Australia markets closed

MetalsTech Limited (MTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4050-0.0050 (-1.22%)
At close: 03:45PM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.40000.41500.39500.40500.405062,674
07 Dec 20220.40000.41500.39500.40500.405062,674
06 Dec 20220.40000.42000.40000.41000.410074,577
05 Dec 20220.40000.42500.39000.42500.4250928,001
02 Dec 20220.40500.41500.39000.41000.410083,036
01 Dec 20220.38500.38500.38500.38500.38508,426
30 Nov 20220.40000.41000.38500.40500.4050201,705
29 Nov 20220.40000.41500.38000.40000.4000251,349
28 Nov 20220.40500.42000.39500.39500.3950156,516
25 Nov 20220.42500.43000.40250.41000.4100132,887
24 Nov 20220.40500.43500.40500.42500.4250631,650
23 Nov 20220.40500.40500.40000.40500.405071,012
22 Nov 20220.39000.41000.37500.40000.40001,018,199
21 Nov 20220.39500.39500.38500.39000.3900114,221
18 Nov 20220.41000.41000.40500.40500.405042,968
17 Nov 20220.40000.41000.39500.41000.4100553,534
16 Nov 20220.41000.41000.40000.40500.4050119,257
15 Nov 20220.40000.42500.40000.41500.4150739,336
14 Nov 20220.42000.42000.40000.40000.400094,559
11 Nov 20220.40000.43500.40000.42000.4200813,740
10 Nov 20220.39500.42500.39500.42000.4200427,104
09 Nov 20220.40500.42000.38500.42000.4200448,477
08 Nov 20220.41000.43000.39500.40000.40001,108,456
07 Nov 20220.40000.40500.38500.40500.4050449,372
04 Nov 20220.36000.41000.35500.38000.38001,560,269
03 Nov 20220.37500.37500.37500.37500.375026,666
02 Nov 20220.37500.39000.36000.38500.3850737,349
01 Nov 20220.37000.38500.37000.38500.3850380,074
31 Oct 20220.37000.39000.37000.39000.3900680,614
28 Oct 20220.37000.40000.37000.39500.3950453,652
27 Oct 20220.38000.39500.37500.39000.3900571,846
26 Oct 20220.39000.41500.38000.40000.4000377,373
25 Oct 20220.40000.40000.38000.39000.3900208,515
24 Oct 20220.41000.42000.39500.41000.4100583,039
21 Oct 20220.40000.42500.40000.42000.4200718,620
20 Oct 20220.40500.42500.40500.40500.4050349,657
19 Oct 20220.41000.41000.40500.41000.410053,146
18 Oct 20220.41000.41500.41000.41000.4100186,990
17 Oct 20220.41500.44000.40500.41000.4100880,230
14 Oct 20220.44000.47000.42000.42000.42001,752,737
13 Oct 20220.44500.45000.44000.44500.4450559,306
12 Oct 20220.44000.45000.42000.44500.4450688,462
11 Oct 20220.44000.44500.43000.43000.4300553,881
10 Oct 20220.42000.44000.40000.44000.4400884,684
07 Oct 20220.41500.42000.40000.42000.4200267,097
06 Oct 20220.44500.45000.41500.41500.4150381,645
05 Oct 20220.41500.47000.40000.44500.44501,975,111
04 Oct 20220.41500.44000.39500.44000.4400726,960
03 Oct 20220.38500.43000.37500.42000.4200474,134
30 Sept 20220.42500.42500.40000.40500.4050166,138
29 Sept 20220.40000.43000.40000.43000.4300819,594
28 Sept 20220.42000.44000.40000.40000.4000726,551
27 Sept 20220.37000.44500.36500.42500.42501,827,248
26 Sept 20220.41000.41000.39000.40000.4000341,259
23 Sept 20220.39000.42000.38500.42000.42001,066,512
21 Sept 20220.38500.40000.35500.40000.40001,126,834
20 Sept 20220.37000.39500.35000.38500.3850972,039
19 Sept 20220.35500.38000.32000.37000.37001,066,891
16 Sept 20220.33000.36500.32500.35500.3550672,274
15 Sept 20220.32500.33000.32500.33000.330099,929
14 Sept 20220.31500.32000.31000.32000.320055,856
13 Sept 20220.31500.32000.31000.32000.3200186,855
12 Sept 20220.30000.31500.30000.31500.315023,334
09 Sept 20220.27500.30500.27500.30000.3000180,285
08 Sept 20220.29500.30500.29000.29000.290088,843
07 Sept 20220.28000.28500.28000.28500.28505,460
06 Sept 20220.28500.28500.27500.27500.275080,938
05 Sept 20220.28500.28500.28500.28500.285011,761
02 Sept 20220.29000.29000.28500.28500.285040,277
01 Sept 20220.29000.29000.28000.28000.280023,867
31 Aug 20220.31000.31000.29000.29000.290064,205
30 Aug 20220.30500.30500.30500.30500.3050-
29 Aug 20220.30500.30500.30500.30500.305010,940
26 Aug 20220.30500.30500.29500.30500.305031,516
25 Aug 20220.29500.31000.29000.30500.305089,285
24 Aug 20220.30000.30000.29000.30000.3000205,381
23 Aug 20220.31000.31000.30500.30500.3050314,801
22 Aug 20220.34000.34000.32000.32000.3200155,000
19 Aug 20220.35000.35500.34500.34500.345027,723
18 Aug 20220.35000.37000.33000.33000.3300299,297
17 Aug 20220.34000.34000.33500.33500.3350167,523
16 Aug 20220.36000.36000.34000.35000.350058,831
15 Aug 20220.36000.36000.36000.36000.360019,131
12 Aug 20220.36500.36500.36000.36000.360033,867
11 Aug 20220.37000.37500.37000.37500.3750152,919
10 Aug 20220.37500.37500.36500.37500.3750273,355
09 Aug 20220.38500.39000.37000.37000.370083,133
08 Aug 20220.38000.38000.37500.37500.3750127,778
05 Aug 20220.38000.38500.37000.37500.3750206,188
04 Aug 20220.40500.40500.38000.38000.3800406,684
03 Aug 20220.38000.41000.37000.38000.38001,372,914
02 Aug 20220.36500.36500.36500.36500.3650-
01 Aug 20220.36500.36500.36500.36500.3650-
29 July 20220.36000.37000.36000.36500.3650265,167
28 July 20220.36500.36500.35000.35000.35002,099
27 July 20220.33500.36500.33500.36500.365082,023
26 July 20220.35500.36500.33000.33000.3300337,885
25 July 20220.34500.36000.34500.34500.345066,524
22 July 20220.32500.35500.32500.34500.345049,551
21 July 20220.34000.35500.32000.32000.3200290,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...