Australia markets closed

Midway Limited (MWY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8800-0.0300 (-3.30%)
At close: 10:56AM AEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.91000.91000.88000.88000.880035,055
28 Sept 20220.91000.91000.91000.91000.91001,340
27 Sept 20220.94000.94000.91000.91000.910011,122
26 Sept 20220.91500.93000.91500.93000.930011,630
23 Sept 20220.89500.89500.89500.89500.8950-
21 Sept 20220.91500.91500.89500.89500.895035,000
20 Sept 20220.94000.94000.91500.91500.91504,000
19 Sept 20220.93500.93500.93500.93500.93506
16 Sept 20220.94500.94500.91000.91000.9100211
15 Sept 20220.92500.92500.92500.92500.925010,000
14 Sept 20220.92500.93000.92500.92500.925040,613
13 Sept 20220.93000.93000.93000.93000.9300-
12 Sept 20220.95001.00000.93000.93000.930016,621
09 Sept 20220.91000.91000.91000.91000.9100-
08 Sept 20220.91000.91000.91000.91000.91005,000
07 Sept 20220.89000.89000.89000.89000.89004,500
06 Sept 20220.92000.92000.88000.88000.880025,700
05 Sept 20220.90500.90500.90500.90500.90501,600
02 Sept 20220.92000.95000.91500.94000.940081,634
01 Sept 20220.93000.93000.90000.91500.915043,333
31 Aug 20220.95000.95000.91500.91500.915015,352
30 Aug 20220.93000.93000.93000.93000.930028,678
29 Aug 20220.97000.97000.92000.92000.920044,445
26 Aug 20220.97000.97000.97000.97000.97006,413
25 Aug 20220.97000.97000.97000.97000.970011,000
24 Aug 20220.95000.97000.95000.97000.970010,420
23 Aug 20220.95000.95000.95000.95000.95002,700
22 Aug 20220.94500.94500.94500.94500.9450-
19 Aug 20220.94500.94500.94500.94500.94505,762
18 Aug 20220.97000.97000.97000.97000.970026,891
17 Aug 20220.94000.97000.94000.96000.960012,158
16 Aug 20220.94000.94000.94000.94000.940020,000
15 Aug 20220.95000.95500.94000.94000.940026,717
12 Aug 20220.96500.97000.96500.97000.97007,000
11 Aug 20220.94000.95000.94000.94000.940032,553
10 Aug 20220.92500.96000.92500.95000.950015,776
09 Aug 20220.95000.95000.95000.95000.95002,500
08 Aug 20220.88500.97000.88500.97000.970083,397
05 Aug 20220.89500.90000.82000.88500.88504,350,871
04 Aug 20220.84500.89500.84000.89500.895018,861
03 Aug 20220.83000.83000.83000.83000.83001,000,150
02 Aug 20220.84000.84000.83000.83000.83004,000
01 Aug 20220.83000.83000.83000.83000.83006,000
29 July 20220.84000.84000.84000.84000.84002,000
28 July 20220.82000.82000.82000.82000.8200-
27 July 20220.82000.82000.82000.82000.8200-
26 July 20220.84500.84500.82000.82000.820011,000
25 July 20220.82000.83000.82000.83000.83001,730
22 July 20220.87250.87250.83000.83000.830010,212
21 July 20220.85000.85000.85000.85000.85001,750
20 July 20220.85000.85000.81000.81000.810046,000
19 July 20220.85000.85000.85000.85000.850010,514
18 July 20220.90000.90000.85000.85000.85002,149
15 July 20220.87000.87000.87000.87000.8700-
14 July 20220.81500.87000.81500.87000.870039,611
13 July 20220.86000.86000.81500.81500.815059,147
12 July 20220.87000.87000.85500.85500.85503,984
11 July 20220.90000.90000.90000.90000.9000-
08 July 20220.88000.90000.85000.90000.900026,770
07 July 20220.89000.89500.89000.89500.89505,622
06 July 20220.89000.89000.89000.89000.89007,000
05 July 20220.89000.89000.89000.89000.890016,500
04 July 20220.94000.94000.88000.88000.8800167,970
01 July 20220.83000.93500.83000.93500.9350112,963
30 June 20220.75000.75000.74000.74000.740019,000
29 June 20220.73500.74000.73500.74000.740021,000
28 June 20220.75000.75000.74000.74000.740028,617
27 June 20220.81000.81000.74000.74500.7450792,105
24 June 20220.74000.74000.74000.74000.74007,240
23 June 20220.74500.77000.74000.74500.745030,603
22 June 20220.80500.80500.76500.76500.765035,335
21 June 20220.77000.78500.76500.78500.785038,934
20 June 20220.82000.82000.75000.76000.7600217,560
17 June 20220.81500.81500.77000.80000.8000184,296
16 June 20220.82500.83000.82500.83000.83005,683
15 June 20220.83000.83000.81000.81000.810032,672
14 June 20220.85000.85500.83000.84000.840080,520
10 June 20220.88000.89500.85000.85000.850023,847
09 June 20220.89000.89000.88000.88000.88009,012
08 June 20220.89000.89000.88000.88000.880021,507
07 June 20220.89500.89500.89000.89000.890017,325
06 June 20220.89000.89500.88000.89500.895011,172
03 June 20220.91000.91000.89000.89000.890012,248
02 June 20220.90000.92000.88500.89000.890038,354
01 June 20220.90000.91500.88000.88000.880073,553
31 May 20220.93000.93000.88000.90500.905022,000
30 May 20220.93000.94500.93000.93000.930079,277
27 May 20220.96001.02500.96001.02501.025018,415
26 May 20221.00001.00000.96000.96500.965090,096
25 May 20220.95000.95000.95000.95000.9500-
24 May 20220.96000.96000.95000.95000.95007,188
23 May 20220.98000.98000.98000.98000.9800-
20 May 20220.97000.98000.97000.98000.980023,750
19 May 20220.97500.97500.97500.97500.975010,822
18 May 20220.99000.99000.99000.99000.9900-
17 May 20220.98500.99000.97500.99000.99007,636
16 May 20221.01501.02500.98500.98500.985035,744
13 May 20221.01001.01000.99501.00501.005075,268
12 May 20220.95501.14500.95501.03001.0300337,737
11 May 20220.88000.88000.86500.86500.865010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...