Metarock Group Limited (MYE.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:43PM AEDT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 210,472 |
| 30 Nov 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 210,472 |
| 29 Nov 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 44,400 |
| 28 Nov 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 44,400 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 170 |
| 22 Nov 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 84,500 |
| 21 Nov 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 83,400 |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 108,360 |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 12,445 |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 125 |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | 0.1150 | 0.1250 | 0.1150 | 0.1250 | 0.1250 | 20,748 |
| 07 Nov 2023 | - | - | - | - | - | - |
| 06 Nov 2023 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 6,959 |
| 03 Nov 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2,500 |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 379 |
| 31 Oct 2023 | - | - | - | - | - | - |
| 30 Oct 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 335 |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 335 |
| 25 Oct 2023 | - | - | - | - | - | - |
| 24 Oct 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 37,719 |
| 23 Oct 2023 | - | - | - | - | - | - |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | 0.1100 | 0.1250 | 0.1100 | 0.1250 | 0.1250 | 8,788 |
| 18 Oct 2023 | 0.1100 | 0.1250 | 0.1100 | 0.1250 | 0.1250 | - |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | - | - | - | - | - | - |
| 11 Oct 2023 | 0.1250 | 0.1350 | 0.1150 | 0.1150 | 0.1150 | 57,577 |
| 10 Oct 2023 | - | - | - | - | - | - |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 600 |
| 05 Oct 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 9,416 |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 76 |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 0.1300 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 13,496 |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 12,059 |
| 22 Sept 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 7,500 |
| 21 Sept 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 96,000 |
| 20 Sept 2023 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 54,459 |
| 19 Sept 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 631 |
| 18 Sept 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 655 |
| 15 Sept 2023 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 80,578 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 45,000 |
| 12 Sept 2023 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 0.1450 | 5,080 |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 15,413 |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 6,997 |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 28 Aug 2023 | 0.1450 | 0.1450 | 0.1200 | 0.1250 | 0.1250 | 7,543 |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 58,564 |
| 21 Aug 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 93,507 |
| 18 Aug 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 50,078 |
| 17 Aug 2023 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 0.1200 | 87,100 |
| 16 Aug 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,391 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 0.1100 | 0.1300 | 0.1000 | 0.1300 | 0.1300 | 104,562 |
| 11 Aug 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 800 |
| 10 Aug 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,100 |
| 09 Aug 2023 | 0.1350 | 0.1700 | 0.1350 | 0.1700 | 0.1700 | 22,089 |
| 08 Aug 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 61,661 |
| 07 Aug 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 25 |
| 04 Aug 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 21,294 |
| 03 Aug 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 45,601 |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 July 2023 | - | - | - | - | - | - |
| 28 July 2023 | - | - | - | - | - | - |
| 27 July 2023 | - | - | - | - | - | - |
| 26 July 2023 | - | - | - | - | - | - |
| 25 July 2023 | - | - | - | - | - | - |
| 24 July 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 381 |
| 21 July 2023 | - | - | - | - | - | - |
| 20 July 2023 | - | - | - | - | - | - |
| 19 July 2023 | - | - | - | - | - | - |
| 18 July 2023 | - | - | - | - | - | - |
| 17 July 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.