Australia markets closed

MaxiPARTS Limited (MXI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3900+0.0300 (+1.27%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.40002.40002.39002.39002.3900306,473
23 Apr 20242.36002.36002.36002.36002.3600179
22 Apr 20242.38002.38002.32002.32002.3200209
19 Apr 20242.45002.45002.29502.32002.320027,133
18 Apr 20242.48002.48002.45002.45002.4500703
17 Apr 20242.45002.48002.45002.46002.46001,489
16 Apr 20242.48002.48002.45002.45002.4500598
15 Apr 20242.48002.48002.48002.48002.480060
12 Apr 20242.56002.56002.46002.46002.46003,888
11 Apr 20242.56002.56002.56002.56002.56002,562
10 Apr 20242.55002.55002.55002.55002.55003,642
09 Apr 20242.48002.56002.48002.55002.550030,423
08 Apr 20242.50002.52002.50002.52002.520047,357
05 Apr 20242.38002.45002.38002.45002.450028,030
04 Apr 20242.37002.39002.37002.39002.390018,298
03 Apr 20242.36002.39002.35002.39002.390026,249
02 Apr 20242.30002.37002.30002.36002.3600334,332
28 Mar 20242.34002.39002.33002.39002.390023,335
27 Mar 20242.28002.35002.27502.35002.350027,391
26 Mar 20242.33002.33002.30002.30002.300022,438
25 Mar 20242.27002.35002.27002.29502.295047,989
22 Mar 20242.30002.30002.29502.30002.300016,774
21 Mar 20242.31002.31002.26002.30002.3000395,019
20 Mar 20242.35002.39002.35002.39002.390028,286
19 Mar 20242.32002.35002.30002.32002.320028,534
18 Mar 20242.27002.34002.27002.30002.300033,118
15 Mar 20242.31002.32002.23002.27002.270027,420
14 Mar 20242.22002.31002.22002.31002.310014,355
13 Mar 20242.16002.25002.16002.25002.2500106,724
12 Mar 20242.20002.20002.15002.18002.180018,462
11 Mar 20242.31002.31002.20002.20002.200031,229
08 Mar 20242.28002.28002.28002.28002.280026,811
07 Mar 20242.28002.28002.28002.28002.2800350,256
06 Mar 20242.31002.31002.30002.30002.30003,142
05 Mar 20242.27002.30002.27002.30002.3000693
04 Mar 20242.32002.32002.26002.29002.2900282,113
01 Mar 20242.39002.39002.39002.39002.3900-
29 Feb 20242.45002.45002.32002.39002.390020,721
28 Feb 20242.32002.37002.32002.37002.37001,019
28 Feb 20240.0257 Dividend
27 Feb 20242.36002.38002.30002.35002.32435,983
26 Feb 20242.43002.43002.43002.43002.40344,235
23 Feb 20242.38002.43002.37002.40002.3738182,133
22 Feb 20242.32002.40002.28002.28002.255114,452
21 Feb 20242.40002.40002.40002.40002.3738-
20 Feb 20242.40002.40002.40002.40002.37382,548
19 Feb 20242.38002.42002.38002.40002.37381,002
16 Feb 20242.27002.27002.27002.27002.2452-
15 Feb 20242.27002.48002.27002.27002.24528,539
14 Feb 20242.33002.36002.27002.36002.33423,024
13 Feb 20242.44002.44002.29002.33002.30456,152
12 Feb 20242.44002.44002.44002.44002.4133205
09 Feb 20242.25002.45002.25002.45002.423223,908
08 Feb 20242.40002.40002.29002.30002.274847,815
07 Feb 20242.40002.41002.32002.39002.363953,520
06 Feb 20242.34002.35002.34002.35002.324338,410
05 Feb 20242.41002.41002.34002.40002.3738101,163
02 Feb 20242.45002.45002.40002.40002.373822,349
01 Feb 20242.42002.48002.36002.42002.393542,419
31 Jan 20242.46002.46002.34002.42002.393549,356
30 Jan 20242.61002.63002.35002.45002.4232212,434
29 Jan 20242.65002.65002.60502.61002.581510,309
25 Jan 20242.55002.65002.55002.65002.62107,946
24 Jan 20242.59002.59002.42002.55002.5221140,126
23 Jan 20242.59002.59002.54002.54002.512213,615
22 Jan 20242.59002.59002.59002.59002.56171,245
19 Jan 20242.56002.56002.56002.56002.5320-
18 Jan 20242.56002.56002.56002.56002.5320-
17 Jan 20242.56002.56002.56002.56002.5320-
16 Jan 20242.60002.70002.55002.56002.532029,197
15 Jan 20242.68002.68002.68002.68002.65071,000
12 Jan 20242.72002.72002.63002.72002.690317,613
11 Jan 20242.71002.71002.65002.71002.68043,936
10 Jan 20242.67002.74002.67002.71002.680411,321
09 Jan 20242.65002.68002.65002.65002.6210135,886
08 Jan 20242.71002.71002.68002.71002.6804150,780
05 Jan 20242.70002.71002.70002.71002.6804166
04 Jan 20242.65002.65002.65002.65002.6210-
03 Jan 20242.70002.70002.62002.65002.621016,122
02 Jan 20242.70002.75002.70002.70002.670512,585
29 Dec 20232.73002.73002.70002.71002.680412,352
28 Dec 20232.75002.75002.71002.71002.68045,234
27 Dec 20232.75002.76002.75002.75002.719913,965
22 Dec 20232.68002.70002.68002.70002.670525,899
21 Dec 20232.65002.68002.63002.68002.650711,963
20 Dec 20232.60002.63002.56002.63002.6012101,408
19 Dec 20232.59002.62002.59002.62002.591322,992
18 Dec 20232.52002.60002.52002.60002.571646,840
15 Dec 20232.55002.55002.50502.51002.482615,473
14 Dec 20232.52002.52002.48002.50002.472718,177
13 Dec 20232.53002.57002.51002.53002.502312,288
12 Dec 20232.55002.55002.48502.52002.4924417,920
11 Dec 20232.47002.56002.47002.50002.472722,499
08 Dec 20232.41002.46002.40002.46002.433132,763
07 Dec 20232.40002.40002.36002.38002.35402,371
06 Dec 20232.50002.50002.40002.40002.373861,478
05 Dec 20232.52002.52002.49002.49002.462818,843
04 Dec 20232.51002.57002.49002.57002.5419211,924
01 Dec 20232.45002.51002.45002.51002.482642,791
30 Nov 20232.45002.45002.44002.44002.41333,307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...