Australia markets open in 4 hours 15 minutes

MaxiPARTS Limited (MXI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.15000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20222.15002.19002.15002.15002.1500284,334
15 Aug 20222.12002.19002.12002.15002.15006,337
12 Aug 20222.12002.19002.12002.19002.190012,015
11 Aug 20222.13002.20002.13002.20002.20001,951
10 Aug 20222.07002.21002.07002.12002.120038,219
09 Aug 20222.15002.18002.06002.10002.1000390,389
08 Aug 20222.14002.14002.07002.13002.13003,975
05 Aug 20222.12002.15002.12002.15002.150066,495
04 Aug 20222.13002.17002.12002.15002.1500275,265
03 Aug 20222.02002.15002.02002.15002.15004,917
02 Aug 20222.15002.15002.15002.15002.1500-
01 Aug 20222.15002.15002.15002.15002.1500-
29 July 20222.15002.15002.15002.15002.1500-
28 July 20222.15002.15002.15002.15002.1500256
27 July 20222.12002.15002.12002.12002.120011,269
26 July 20222.12002.15002.12002.12002.1200595
25 July 20222.15002.15002.15002.15002.1500738
22 July 20222.12002.15002.10502.15002.150018,307
21 July 20222.09002.13002.09002.13002.13002,838
20 July 20222.10002.10002.10002.10002.1000-
19 July 20222.00002.14002.00002.10002.1000726,902
18 July 20222.00002.01001.99502.00002.000076,803
15 July 20222.09002.09002.00002.00002.000012,138
14 July 20222.08002.09002.08002.09002.09003,523
13 July 20222.09002.09002.09002.09002.0900-
12 July 20222.09002.09002.09002.09002.09009,000
11 July 20222.00002.09002.00002.09002.090020,812
08 July 20221.99502.04001.90502.04002.04001,474
07 July 20221.90002.05001.90002.05002.05005,747
06 July 20222.09002.11001.95501.95501.9550790,110
05 July 20222.04002.04002.01002.01002.0100849
04 July 20221.92002.05001.92002.00002.0000207,681
01 July 20221.89001.91001.88001.91001.910028,982
30 June 20221.87001.88501.86501.88001.880017,069
29 June 20221.85001.86501.77751.86501.8650281,060
28 June 20221.82001.87001.82001.86501.86501,288
27 June 20221.88501.89001.83001.83001.830047,164
24 June 20221.91001.91001.83001.83001.830057,609
23 June 20221.90501.91001.90501.90501.905020,106
22 June 20221.92001.92001.88751.90001.900010,260
21 June 20221.87501.92001.82501.89001.890021,934
20 June 20221.85001.86001.82501.82501.825021,517
17 June 20221.89001.91001.82501.88001.880061,034
16 June 20221.81001.89001.81001.89001.890011,818
15 June 20221.80001.81001.79501.81001.810035,998
14 June 20221.90001.90001.74501.82001.820023,821
10 June 20222.00002.00001.90001.90001.900035,772
09 June 20222.01002.06001.97001.97001.970034,547
08 June 20222.01002.01001.95002.00502.005011,922
07 June 20222.02002.05001.93502.00002.00003,679
06 June 20222.14002.14002.03002.03002.03007,111
03 June 20221.97502.15001.97502.10002.100025,851
02 June 20221.92002.11001.92002.11002.110060,779
01 June 20221.95501.95501.94001.94001.94005
31 May 20221.95001.98001.91001.94001.940064,210
30 May 20221.94001.96001.94001.95001.9500221,307
27 May 20221.91001.94001.91001.94001.9400856
26 May 20221.96501.97501.95001.95001.950011,781
25 May 20221.97501.97501.95001.95001.95001,008,650
24 May 20221.91501.98001.91501.98001.9800188,728
23 May 20222.02002.02001.90001.90001.900065,009
20 May 20221.97002.03001.97002.03002.030027,178
19 May 20222.01002.01001.97001.97001.970036,431
18 May 20221.96001.96001.96001.96001.960019,556
17 May 20221.96001.96001.94001.94001.940015,220
16 May 20221.92001.96001.92001.96001.96008,733
13 May 20221.92001.99001.92001.92001.920028,334
12 May 20221.89001.91001.89001.89001.890032,814
11 May 20221.99001.99001.91501.91501.91504,959
10 May 20222.00002.00001.87001.98001.980068,020
09 May 20222.02002.03001.96001.96001.960015,472
06 May 20222.05002.07002.01002.01002.0100162,213
05 May 20222.07002.07002.05002.05002.05002,712
04 May 20222.07002.08002.05002.05002.050042,967
03 May 20222.06002.07002.06002.07002.07004,154
02 May 20222.19002.19002.10002.10002.10001,094
29 Apr 20222.13002.13002.13002.13002.13009
28 Apr 20222.05002.13002.05002.13002.130037,917
27 Apr 20222.07002.07002.05002.06002.060025,749
26 Apr 20222.10002.10002.04002.05002.050048,705
22 Apr 20222.13002.15002.07002.10002.100012,573
21 Apr 20222.14002.17002.13002.13002.1300163,457
20 Apr 20222.15002.17002.14002.14002.14007,416
19 Apr 20222.17002.19002.15002.15002.150061,523
14 Apr 20222.20002.26002.17002.17002.170048,205
13 Apr 20222.17002.24002.17002.20002.2000312,102
12 Apr 20222.20002.20002.16002.16002.160035,945
11 Apr 20222.30002.30002.16002.20002.200037,510
08 Apr 20222.29002.30002.28002.28002.280039,205
07 Apr 20222.42002.42002.20002.29002.290034,786
06 Apr 20222.34002.37002.34002.36002.36003,701
05 Apr 20222.35002.36002.29002.34002.340011,421
04 Apr 20222.22002.32002.22002.28002.280025,377
01 Apr 20222.22002.24002.22002.23002.230022,494
31 Mar 20222.22002.25002.22002.22002.220027,236
30 Mar 20222.22002.23002.22002.22002.220011,918
29 Mar 20222.17002.20002.17002.18002.1800526,179
28 Mar 20222.22002.22002.16002.16002.16002,358
25 Mar 20222.19002.22002.16002.16002.160012,776
24 Mar 20222.26002.26002.18502.19002.190018,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...