Australia markets closed

AuMEGA Metals Ltd (MZZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05600.0000 (0.00%)
At close: 01:08PM AEST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.05400.05400.05100.05300.0530524,572
17 June 20240.05500.05500.05400.05500.0550254,716
14 June 20240.05600.05600.05500.05500.0550342,656
13 June 20240.06000.06000.05500.05600.0560205,680
12 June 20240.05900.06000.05900.06000.0600305,376
11 June 20240.06000.06300.05900.05900.0590503,351
07 June 20240.06100.06200.06000.06200.0620129,471
06 June 20240.06200.06400.06000.06400.0640499,502
05 June 20240.06500.06500.06100.06200.0620876,812
04 June 20240.06800.06800.06600.06600.0660197,605
03 June 20240.07000.07000.06700.06700.0670171,308
31 May 20240.07200.07400.06900.07100.0710699,396
30 May 20240.07300.07400.07200.07200.072069,147
29 May 20240.07500.07500.07300.07300.0730132,190
28 May 20240.07800.08000.07400.07400.0740582,580
27 May 20240.07200.07200.07200.07200.072035,576
24 May 20240.07300.07300.07200.07200.072066,208
23 May 20240.07400.07400.07300.07300.073011,948
22 May 20240.07400.07500.07400.07400.074048,466
21 May 20240.07200.07700.07000.07400.07401,214,726
20 May 20240.08000.08000.07100.07300.0730698,493
17 May 20240.08400.08400.07400.08100.0810341,333
16 May 20240.08400.08400.07800.08400.08401,276,172
15 May 20240.08000.08400.07900.08400.0840764,041
14 May 20240.07700.07900.07700.07900.07901,072,521
13 May 20240.07900.07900.07600.07600.076088,205
10 May 20240.07600.08000.07300.07900.0790464,613
09 May 20240.07200.07700.07200.07600.0760500,520
08 May 20240.07000.07200.07000.07200.0720280,085
07 May 20240.07000.07000.06700.07000.0700437,287
06 May 20240.07200.07200.06900.06900.0690399,542
03 May 20240.07000.07200.06900.07000.0700313,413
02 May 20240.07200.07200.06900.06900.0690254,028
01 May 20240.07000.07200.07000.07200.072063,489
30 Apr 20240.06900.07200.06800.06800.0680133,909
29 Apr 20240.07100.07400.06700.06800.0680379,277
26 Apr 20240.08000.08000.06700.07000.07001,393,099
24 Apr 20240.07600.08200.07500.07900.0790265,323
23 Apr 20240.08600.08600.07000.07600.07602,019,642
22 Apr 20240.07600.09700.07600.08600.08602,635,509
19 Apr 20240.07600.07600.07200.07600.0760637,863
18 Apr 20240.07100.07700.07100.07400.0740716,142
17 Apr 20240.07000.07300.07000.07300.07301,075,946
16 Apr 20240.07100.07400.06400.06800.06801,471,125
15 Apr 20240.06300.07100.06300.06900.06902,735,466
12 Apr 20240.06000.06400.05900.06400.06401,855,300
11 Apr 20240.05800.05900.05600.05900.05901,936,304
10 Apr 20240.05500.05600.05300.05600.0560861,000
09 Apr 20240.05500.05700.05500.05500.0550275,989
08 Apr 20240.05500.05500.05300.05500.0550634,423
05 Apr 20240.05500.05600.05200.05400.05401,070,528
04 Apr 20240.05200.05300.05200.05300.053068,879
03 Apr 20240.05300.05300.05200.05200.052020,122
02 Apr 20240.05000.05400.05000.05400.0540833,929
28 Mar 20240.04500.05000.04500.05000.0500975,597
27 Mar 20240.04600.04600.04500.04500.045055,604
26 Mar 20240.04300.04600.04200.04600.0460616,616
25 Mar 20240.04400.04400.04400.04400.044034,600
22 Mar 20240.04100.04300.04100.04200.0420255,442
21 Mar 20240.04200.04200.04100.04100.0410401,594
20 Mar 20240.04000.04150.04000.04150.041584,500
19 Mar 20240.04400.04400.04000.04000.0400165,334
18 Mar 20240.04300.04400.04100.04400.0440133,192
15 Mar 20240.04000.04000.04000.04000.0400102,489
14 Mar 20240.04000.04000.04000.04000.0400139,223
13 Mar 20240.04000.04000.04000.04000.040040,305
12 Mar 20240.04300.04300.04300.04300.04302,955
11 Mar 20240.04000.04300.03900.04300.04301,215,031
08 Mar 20240.04000.04100.03900.04000.0400373,951
07 Mar 20240.04300.04300.04000.04000.0400390,403
06 Mar 20240.04300.04500.04300.04300.0430115,065
05 Mar 20240.04100.04700.04100.04600.04602,074,794
04 Mar 20240.04100.04400.04100.04400.0440756,470
01 Mar 20240.04100.04200.04000.04000.040085,195
29 Feb 20240.03800.04000.03800.04000.04001,239,220
28 Feb 20240.03500.04000.03500.04000.0400125,337
27 Feb 20240.04000.04100.03500.03500.0350162,110
26 Feb 20240.04000.04100.03900.03900.0390462,148
23 Feb 20240.03600.03900.03600.03900.0390519,372
22 Feb 20240.03600.03600.03600.03600.036030,595
21 Feb 20240.03650.03650.03650.03650.036525,993
20 Feb 20240.03600.03600.03600.03600.036034,305
19 Feb 20240.03600.03600.03600.03600.0360321,866
16 Feb 20240.03700.03700.03500.03600.0360108,947
15 Feb 20240.03600.03600.03600.03600.036023,000
14 Feb 20240.03700.03800.03400.03600.0360359,689
13 Feb 20240.03900.03900.03700.03700.03701,055,259
12 Feb 20240.03800.04100.03600.03900.03901,605,351
09 Feb 20240.03800.03900.03800.03900.0390400,000
08 Feb 20240.03700.03700.03700.03700.037090,213
07 Feb 20240.03700.03800.03600.03600.0360786,845
06 Feb 20240.03500.03500.03500.03500.0350121,000
05 Feb 20240.03400.03700.03400.03500.0350336,076
02 Feb 20240.03700.03900.03500.03900.0390728,276
01 Feb 20240.03300.03600.03300.03600.0360909,393
31 Jan 20240.03300.03300.03000.03300.03301,062,884
30 Jan 20240.03400.03400.03300.03350.0335163,450
29 Jan 20240.03400.03400.03100.03200.0320821,933
25 Jan 20240.03300.03300.03300.03300.0330-
24 Jan 20240.03500.03500.03200.03300.03301,710,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...