Australia markets open in 7 hours 13 minutes

Metarock Group Limited (MYE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2350+0.0050 (+2.17%)
At close: 01:30PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 20240.23500.24000.23000.23000.230045,294
15 May 20240.24000.24000.24000.24000.24002,128
14 May 20240.24500.25000.24500.25000.250022,615
13 May 2024------
10 May 2024------
09 May 20240.23500.24000.23000.24000.240020,747
08 May 20240.25000.26000.24500.24500.245091,765
07 May 20240.26000.26500.26000.26500.265041,957
06 May 20240.26500.26500.25000.25500.255013,174
03 May 20240.27500.27500.25000.26000.2600111,416
02 May 20240.26000.28000.26000.26500.265070,833
01 May 20240.25500.29000.25500.28500.2850107,224
30 Apr 20240.24000.26000.24000.25000.250014,504
29 Apr 20240.22000.22500.22000.22500.225011,042
26 Apr 20240.22500.22500.22500.22500.22502,152
24 Apr 20240.22000.22000.22000.22000.220042,026
23 Apr 20240.22250.22500.21500.22500.22507,893
22 Apr 20240.22500.23000.22500.23000.230023,201
19 Apr 20240.23500.23750.22500.22500.225014,289
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.23000.24000.23000.24000.24008,335
15 Apr 20240.21500.22000.21500.22000.2200123,843
12 Apr 20240.21000.21500.21000.21500.215054,290
11 Apr 20240.21500.21500.20500.21500.215041,825
10 Apr 20240.21000.21000.20500.21000.210028,195
09 Apr 20240.21000.21000.21000.21000.21002,564
08 Apr 20240.21000.21500.21000.21500.215026,463
05 Apr 2024------
04 Apr 2024------
03 Apr 20240.21000.21500.21000.21500.215022,742
02 Apr 20240.21000.21500.21000.21500.21502,371
28 Mar 20240.21500.21500.21500.21500.215012,576
27 Mar 20240.21500.21500.21000.21500.21504,830
26 Mar 20240.20500.21500.20500.21500.21501,470
25 Mar 20240.20500.21500.20500.21500.21508,649
22 Mar 20240.21000.21500.20500.21500.215034,014
21 Mar 20240.21500.21500.21000.21000.210035,488
20 Mar 20240.21000.21000.21000.21000.21009,600
19 Mar 20240.21000.21000.21000.21000.21003,550
18 Mar 20240.20500.24500.20500.21500.2150659,646
15 Mar 20240.19000.19500.18500.19000.190037,853
14 Mar 20240.19000.19000.18500.18500.18506,547
13 Mar 20240.19000.19500.19000.19000.190017,540
12 Mar 20240.17500.18000.17000.17000.17002,703
11 Mar 20240.18000.19000.18000.19000.19001,982
08 Mar 2024------
07 Mar 20240.18000.19500.18000.19500.195017,733
06 Mar 20240.16000.17500.15000.17500.175011,811
05 Mar 2024------
04 Mar 20240.16000.16000.16000.16000.16005,696
01 Mar 20240.15000.15000.15000.15000.150031,174
29 Feb 20240.16000.16500.15250.16000.160044,196
28 Feb 20240.17500.17500.15500.15500.155057,326
27 Feb 20240.18500.18500.16500.16500.165020,540
26 Feb 20240.18000.20000.18000.19000.190051,174
23 Feb 20240.16500.17500.16500.17000.17001,211
22 Feb 2024------
21 Feb 2024------
20 Feb 20240.13000.13000.13000.13000.13001,024
19 Feb 20240.13000.13000.13000.13000.130010,022
16 Feb 2024------
15 Feb 20240.13500.13500.13500.13500.135019,482
14 Feb 20240.13000.13000.13000.13000.13008,192
13 Feb 20240.13500.13500.13500.13500.135022,500
12 Feb 2024------
09 Feb 20240.13500.13500.13500.13500.1350213
08 Feb 2024------
07 Feb 20240.13500.13500.13500.13500.135076,718
06 Feb 2024------
05 Feb 2024------
02 Feb 20240.14000.14000.13000.14000.140015,508
01 Feb 20240.14500.14500.12500.12500.125099,293
31 Jan 2024------
30 Jan 20240.15000.15000.15000.15000.15007
29 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.14000.14000.14000.14000.140025,331
19 Jan 20240.13000.13000.13000.13000.130025,331
18 Jan 2024------
17 Jan 2024------
16 Jan 2024------
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 20240.12000.13500.12000.13500.13503,332
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 20240.13000.13000.13000.13000.130017,784
02 Jan 2024------
29 Dec 2023------
28 Dec 2023------
27 Dec 20230.12500.12500.12500.12500.12504,279
22 Dec 2023------
21 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...