U.S. markets closed

Medallion Metals Limited (MM8.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.0560+0.0020 (+3.70%)
Al cierre: 03:58PM AEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.05600.05800.05600.05600.056075,922
20 jun 20240.05400.05400.05400.05400.0540286,077
19 jun 20240.05500.05500.05300.05400.0540976,951
18 jun 20240.05300.05300.05300.05300.0530509,455
17 jun 20240.05700.05700.05000.05000.0500551,496
14 jun 20240.05200.05400.05200.05400.0540542,908
13 jun 20240.05100.05500.05100.05300.0530863,499
12 jun 20240.04800.04900.04800.04900.0490468,998
11 jun 20240.04900.05100.04700.04750.0475454,341
07 jun 20240.05000.05000.04800.04800.0480743,437
06 jun 20240.04800.05000.04800.05000.050041,500
05 jun 20240.05000.05000.04900.04900.0490202,860
04 jun 20240.05100.05200.05000.05000.0500218,563
03 jun 20240.04800.04800.04800.04800.0480-
31 may 20240.04800.04800.04800.04800.0480-
30 may 20240.04800.04800.04800.04800.04802,500
29 may 20240.05000.05200.04800.05000.05001,132,744
28 may 20240.05300.05400.05100.05200.0520651,745
27 may 20240.05400.05800.05400.05500.0550632,716
24 may 20240.05600.05600.05300.05300.0530350,036
23 may 20240.05900.05900.05800.05800.058093,644
22 may 20240.06100.06100.05800.06100.0610194,671
21 may 20240.05800.06000.05500.05800.0580874,444
20 may 20240.06000.06000.05500.05700.0570408,744
17 may 20240.05800.05800.05800.05800.058010,000
16 may 20240.05300.05800.05300.05600.0560411,415
15 may 20240.05000.05400.05000.05400.0540176,835
14 may 20240.05200.05200.05000.05000.0500358,788
13 may 20240.05100.05400.04800.05200.0520537,143
10 may 20240.05400.05400.05200.05400.0540344,158
09 may 20240.05200.05400.05200.05300.053025,721
08 may 20240.05400.05400.05400.05400.054042,011
07 may 20240.05500.05500.05200.05200.0520189,319
06 may 20240.05600.05600.05200.05200.0520619,027
03 may 20240.05600.05600.05600.05600.05609,017
02 may 20240.05500.05900.05500.05600.0560177,278
01 may 20240.05500.05500.05400.05400.0540357,546
30 abr 20240.05800.05900.05600.05600.0560558,632
29 abr 20240.06000.06100.06000.06000.060025,295
26 abr 20240.06100.06100.06000.06000.0600226,705
24 abr 20240.06100.06100.06100.06100.0610-
23 abr 20240.06100.06100.06100.06100.061047,067
22 abr 20240.06500.06500.06100.06400.0640107,682
19 abr 20240.06500.06500.06500.06500.065030,846
18 abr 20240.06500.06700.06500.06700.0670167,811
17 abr 20240.06600.06600.06600.06600.0660159,000
16 abr 20240.06700.06800.06700.06800.0680557,303
15 abr 20240.06800.06800.06600.06600.0660216,753
12 abr 20240.06500.06800.06500.06600.0660977,881
11 abr 20240.06500.06500.06500.06500.0650147,648
10 abr 20240.06500.06600.06400.06500.0650498,724
09 abr 20240.06700.07000.06600.06600.06601,062,667
08 abr 20240.06300.06600.06300.06600.0660548,996
05 abr 20240.06300.06300.06300.06300.063037,002
04 abr 20240.06500.06500.06200.06400.0640304,004
03 abr 20240.06500.06600.06200.06200.0620478,123
02 abr 20240.06100.06500.06100.06200.06201,266,383
28 mar 20240.05900.06000.05900.06000.0600484,943
27 mar 20240.05800.05900.05700.05900.0590234,497
26 mar 20240.05800.05900.05800.05900.059037,268
25 mar 20240.06000.06000.05900.05900.0590114,491
22 mar 20240.05700.05900.05700.05900.059031,972
21 mar 20240.05600.05700.05600.05700.0570324,108
20 mar 20240.05600.05600.05600.05600.0560-
19 mar 20240.05600.05600.05600.05600.0560336,153
18 mar 20240.05600.05600.05600.05600.056090
15 mar 20240.05700.05700.05700.05700.0570-
14 mar 20240.05700.05700.05700.05700.057048,000
13 mar 20240.05600.05600.05600.05600.056074,001
12 mar 20240.05700.05800.05700.05800.058086,104
11 mar 20240.05500.05600.05500.05600.0560508,251
08 mar 20240.05500.05500.05500.05500.0550-
07 mar 20240.05600.05600.05100.05500.0550239,075
06 mar 20240.05700.05700.05600.05600.0560131,412
05 mar 20240.05800.05800.05600.05600.0560190,556
04 mar 20240.05600.05900.05600.05900.0590333,801
01 mar 20240.05100.05200.05100.05200.052048,279
29 feb 20240.05100.05100.05100.05100.051051,077
28 feb 20240.05300.05300.05100.05100.051092,024
27 feb 20240.05300.05300.05100.05300.0530139,817
26 feb 20240.05500.05500.05300.05300.0530127,397
23 feb 20240.05900.05900.05900.05900.0590-
22 feb 20240.05700.05900.05700.05900.059095,506
21 feb 20240.05700.05700.05600.05700.0570137,695
20 feb 20240.05700.05700.05700.05700.057016,842
19 feb 20240.05600.05600.05600.05600.056038,000
16 feb 20240.05500.05700.05500.05600.0560550,000
15 feb 20240.05600.05600.05600.05600.0560-
14 feb 20240.05600.05650.05600.05600.0560245,775
13 feb 20240.05600.05600.05600.05600.0560-
12 feb 20240.05700.05700.05600.05600.0560175,333
09 feb 20240.05900.05900.05600.05800.058027,900
08 feb 20240.06000.06000.06000.06000.060080,000
07 feb 20240.05800.06200.05800.06000.0600439,904
06 feb 20240.05700.05700.05600.05600.0560113,169
05 feb 20240.06000.06000.05700.05700.057040,943
02 feb 20240.05400.06000.05300.06000.0600233,318
01 feb 20240.05300.05400.05300.05400.05406,801
31 ene 20240.05400.05400.05400.05400.0540-
30 ene 20240.05800.05800.05400.05400.0540613,806
*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...