U.S. markets open in 1 hour 30 minutes
F S&P 500
5,510.25 +19.25 (+0.35%) F Dow Jones
38,882.00 +23.00 (+0.06%) F Nasdaq
20,028.75 +109.50 (+0.55%) E-mini Russell 2000 Index Futur
2,051.00 +1.70 (+0.08%) Petróleo
81.72 +0.15 (+0.18%) Oro
2,353.00 +6.10 (+0.26%)
Mt Malcolm Mines NL (M2M.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 01:11PM AEST
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 40,000 |
| 19 jun 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 300,900 |
| 18 jun 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 304,734 |
| 17 jun 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 390,293 |
| 14 jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 300,030 |
| 13 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 104,920 |
| 12 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 142,000 |
| 11 jun 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 612,658 |
| 07 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,252 |
| 06 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 jun 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,248,001 |
| 04 jun 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 553,052 |
| 03 jun 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 31 may 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 43,720 |
| 30 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 225,548 |
| 29 may 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,987,316 |
| 28 may 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,358,003 |
| 27 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 523,988 |
| 24 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 94,453 |
| 23 may 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 550,000 |
| 22 may 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 131,006 |
| 21 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 20 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 16,733 |
| 17 may 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 350,156 |
| 16 may 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 432,245 |
| 15 may 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 451,985 |
| 14 may 2024 | 0.0200 | 0.0205 | 0.0190 | 0.0205 | 0.0205 | 418,251 |
| 13 may 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,064,529 |
| 10 may 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 269,493 |
| 09 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 503,907 |
| 08 may 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 925,279 |
| 07 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,346 |
| 06 may 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 52,578 |
| 03 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
| 02 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 01 may 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 471,032 |
| 30 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 45,823 |
| 29 abr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 372,174 |
| 26 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 abr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 543,424 |
| 18 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 260,000 |
| 17 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 16 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
| 15 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 abr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 516,500 |
| 11 abr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 337,500 |
| 10 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 09 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 abr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 234,396 |
| 05 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 206,999 |
| 04 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 495,280 |
| 03 abr 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0240 | 0.0240 | 1,314,598 |
| 02 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 61,970 |
| 28 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,000 |
| 27 mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 43,993 |
| 26 mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 640,607 |
| 25 mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 647,672 |
| 22 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 6,666 |
| 21 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 20 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 615,167 |
| 19 mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 86,175 |
| 18 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 118,197 |
| 15 mar 2024 | 0.0270 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | 1,130,259 |
| 14 mar 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 3,757,240 |
| 13 mar 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 8,263,051 |
| 12 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 11 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 08 mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 291,666 |
| 07 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 423,124 |
| 06 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 500,000 |
| 05 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 04 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4,827 |
| 01 mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,220,000 |
| 29 feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 28 feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 135,091 |
| 27 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 14,909 |
| 26 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 23 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 450,000 |
| 22 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 21 feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,657,360 |
| 20 feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 678,769 |
| 19 feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 123,633 |
| 16 feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 2,227,221 |
| 15 feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 375,052 |
| 14 feb 2024 | 0.0240 | 0.0240 | 0.0225 | 0.0225 | 0.0225 | 171,941 |
| 13 feb 2024 | 0.0230 | 0.0230 | 0.0225 | 0.0230 | 0.0230 | 247,325 |
| 12 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 113,200 |
| 09 feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 634,224 |
| 08 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 265,999 |
| 07 feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 526,064 |
| 06 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 80,000 |
| 05 feb 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 436,656 |
| 02 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200,170 |
| 01 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 86,242 |
| 31 ene 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 377,580 |
| 30 ene 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 271,787 |
| 29 ene 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 66,940 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.