Australia markets closed

MaxiPARTS Limited (MXI.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.3800-0.0100 (-0.42%)
At close: 03:01PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.37002.37002.36002.36002.3600895
24 Apr 20242.39002.39002.38502.39002.3900882
23 Apr 20242.37002.37002.36002.36002.3600454
22 Apr 20242.38002.38002.34002.34002.34001,091
19 Apr 20242.45002.45002.30002.33002.33002,162
18 Apr 20242.45002.45002.45002.45002.4500201
17 Apr 2024------
16 Apr 20242.46002.47002.46002.46002.4600149
15 Apr 20242.47002.48002.46002.48002.4800974
12 Apr 20242.55002.55002.47002.47002.47002,416
11 Apr 20242.54002.55002.54002.55002.55001,438
10 Apr 20242.55002.55002.55002.55002.5500313
09 Apr 20242.52002.55002.52002.54002.54004,418
08 Apr 20242.50002.53002.49002.49502.49505,435
05 Apr 20242.39002.46002.39002.46002.46005,647
04 Apr 20242.38002.39002.38002.39002.39001,597
03 Apr 20242.36002.38002.35002.38002.38003,955
02 Apr 20242.30002.36002.30002.35002.350011,933
28 Mar 20242.32002.37002.32002.37002.37003,056
27 Mar 20242.30002.33002.29002.33002.33003,173
26 Mar 20242.30002.30002.30002.30002.3000314
25 Mar 20242.27002.30002.27002.30002.30008,444
22 Mar 20242.31002.31002.29002.30002.30001,327
21 Mar 20242.30002.30002.26002.29002.2900165,336
20 Mar 20242.34002.39002.34002.38002.38003,162
19 Mar 20242.30002.32002.30002.32002.3200796
18 Mar 20242.30002.33002.30002.30002.30004,254
15 Mar 20242.32002.32002.23002.26002.26005,932
14 Mar 20242.22002.30002.22002.30002.30004,347
13 Mar 20242.18002.20002.17002.20002.20006,296
12 Mar 20242.20002.20002.15002.19002.19007,757
11 Mar 20242.28002.28002.23002.23002.23002,234
08 Mar 20242.28002.28002.28002.28002.2800574
07 Mar 20242.28002.28002.28002.28002.2800256
06 Mar 2024------
05 Mar 20242.28002.28002.28002.28002.2800159
04 Mar 20242.30002.30002.26002.27002.27004,202
01 Mar 2024------
29 Feb 20242.39002.42002.31002.37002.370011,031
28 Feb 20242.34002.34002.34002.34002.3400107
28 Feb 20240.0257 Dividend
27 Feb 20242.30002.30002.30002.30002.274310
26 Feb 2024------
23 Feb 20242.41002.43002.35002.39002.36333,385
22 Feb 20242.33002.35002.33002.35002.3237152
21 Feb 2024------
20 Feb 2024------
19 Feb 20242.42002.42002.30002.30002.2743409
16 Feb 2024------
15 Feb 20242.43002.48002.28002.35002.32373,377
14 Feb 20242.27002.27002.26002.26002.23472,880
13 Feb 20242.32002.32002.31002.31002.28425,817
12 Feb 2024------
09 Feb 20242.26002.43002.24002.35002.323791,414
08 Feb 20242.29002.31002.29002.31002.284211,140
07 Feb 20242.40002.41002.32002.32002.294121,122
06 Feb 20242.34002.41002.34002.41002.38313,340
05 Feb 20242.37002.41002.36002.39002.36334,588
02 Feb 20242.45002.45002.45002.45002.42261,083
01 Feb 20242.40002.48002.36002.47002.44244,418
31 Jan 20242.47002.47002.35002.42002.39303,271
30 Jan 20242.61002.63002.59002.63002.60061,564
29 Jan 20242.64002.64002.60002.61502.5858831
25 Jan 20242.55002.61002.55002.61002.5808673
24 Jan 20242.55002.55002.44002.55002.52151,517
23 Jan 20242.59002.59002.54002.54002.51161,673
22 Jan 20242.59002.59002.59002.59002.5611285
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 20242.70002.70002.55002.55002.52156,505
15 Jan 20242.65002.65002.65002.65002.6204239
12 Jan 20242.65002.70002.62002.70002.6698655
11 Jan 20242.70002.71002.66002.71002.6797891
10 Jan 20242.70002.74002.68002.68002.65012,954
09 Jan 20242.65002.65002.65002.65002.6204800
08 Jan 20242.70002.70002.66002.69002.659960
05 Jan 20242.70002.71002.69002.71002.6797480
04 Jan 2024------
03 Jan 20242.70002.70002.62002.62002.59071,812
02 Jan 20242.70002.74002.70002.72002.68961,238
29 Dec 20232.72002.72002.71002.71002.67971,910
28 Dec 20232.74002.74002.71002.71002.6797276
27 Dec 20232.75002.78002.75002.78002.74891,671
22 Dec 20232.68002.70002.68002.69002.65992,043
21 Dec 20232.63002.63002.63002.63002.6006754
20 Dec 20232.57002.61002.57002.60002.57093,283
19 Dec 20232.59002.61002.59002.61002.58081,118
18 Dec 20232.52002.60002.52002.60002.57093,238
15 Dec 20232.55002.55002.50502.51502.48692,589
14 Dec 2023------
13 Dec 20232.53002.57002.52002.52002.49181,493
12 Dec 20232.55002.55002.50002.51002.48202,373
11 Dec 20232.50002.57002.48002.49502.46715,918
08 Dec 20232.46002.47002.41002.47002.44243,948
07 Dec 20232.35002.35002.35002.35002.3237758
06 Dec 20232.49002.50002.44002.44002.41273,402
05 Dec 20232.50002.50002.49002.49002.46222,441
04 Dec 20232.49002.52002.49002.52002.491813,653
01 Dec 20232.45002.50002.45002.48002.45233,627
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...