U.S. markets closed

Mitchell Services Limited (MSV.AX)

ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
0.4200+0.0200 (+5.00%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.41000.42000.39500.42000.420067,137
09 may 20240.40000.40000.40000.40000.4000106,336
08 may 20240.40500.41000.39000.40500.4050601,528
07 may 20240.40500.42000.39500.40000.4000402,320
06 may 20240.40000.40500.39500.40000.4000346,139
03 may 20240.42250.42250.40000.41000.4100511,594
02 may 20240.42000.42500.41000.41500.4150131,226
01 may 20240.43000.43000.42000.42500.4250212,603
30 abr 20240.42500.43000.42500.43000.4300250,839
29 abr 20240.42000.42500.41500.42500.4250312,638
26 abr 20240.41500.42500.41500.42000.4200547,826
24 abr 20240.42000.42500.41500.41500.4150643,688
23 abr 20240.43000.44000.40500.40500.40501,089,460
22 abr 20240.43000.43000.42000.42500.4250469,408
19 abr 20240.47000.47000.41500.41500.4150384,175
18 abr 20240.42500.48000.42000.48000.4800426,247
17 abr 20240.41500.42000.41000.41000.4100313,246
16 abr 20240.42500.42500.41000.41000.4100315,408
15 abr 20240.40500.42500.40500.42500.4250162,430
12 abr 20240.40000.42000.40000.40500.4050596,850
11 abr 20240.39000.39500.39000.39000.3900132,849
10 abr 20240.39000.40000.38500.38500.3850140,034
09 abr 20240.39000.39000.39000.39000.39001,213,322
08 abr 20240.39000.39500.39000.39000.3900258,661
05 abr 20240.40000.40000.38000.38000.3800356,876
04 abr 20240.39500.40000.39500.39500.3950113,949
03 abr 20240.38500.39500.38000.39000.3900217,178
02 abr 20240.38500.38500.38000.38500.3850189,277
28 mar 20240.37000.39000.37000.38250.3825180,442
27 mar 20240.37500.37500.36500.37000.3700368,067
26 mar 20240.38000.38000.36500.37000.3700569,548
25 mar 20240.40000.40000.38000.38000.3800622,933
22 mar 20240.40500.41000.38500.39000.3900577,651
21 mar 20240.38000.40000.37000.40000.4000641,314
20 mar 20240.36500.38000.36500.37500.37501,110,710
19 mar 20240.36500.36500.36000.36500.365092,025
18 mar 20240.36000.37500.35500.36500.3650265,477
15 mar 20240.36000.36000.35750.36000.3600118,576
14 mar 20240.35500.36250.35000.36000.3600488,418
13 mar 20240.34500.38000.34500.35000.3500446,133
12 mar 20240.34500.35000.34000.35000.3500644,250
11 mar 20240.35000.35000.34000.34500.3450207,566
08 mar 20240.35000.35000.34000.35000.3500194,495
07 mar 20240.35000.35000.35000.35000.350029,253
06 mar 20240.35000.35000.35000.35000.3500136,516
05 mar 20240.35000.35000.34000.34500.3450197,505
04 mar 20240.34500.35000.34000.34000.3400444,941
01 mar 20240.35500.35500.34000.34000.3400400,325
29 feb 20240.37000.37000.35500.36000.3600191,359
28 feb 20240.37500.37500.35000.36500.3650278,122
28 feb 20240.02 Dividendo
27 feb 20240.39000.39000.38000.38500.3650144,788
26 feb 20240.39000.39000.38000.38500.3650186,218
23 feb 20240.39000.39000.38000.39000.3697141,625
22 feb 20240.38500.40000.38500.38500.3650422,963
21 feb 20240.37000.38000.37000.38000.3603350,516
20 feb 20240.36500.36500.36500.36500.346033,064
19 feb 20240.36000.36500.36000.36500.3460145,622
16 feb 20240.36500.36500.36000.36000.341380,257
15 feb 20240.36000.36000.35500.36000.3413112,645
14 feb 20240.36500.36500.35000.36000.3413153,001
13 feb 20240.35500.35750.35500.35750.338938,397
12 feb 20240.35000.35500.35000.35500.336640,871
09 feb 20240.35000.35000.35000.35000.331834,300
08 feb 20240.35000.35000.35000.35000.3318-
07 feb 20240.35000.35000.34500.35000.3318113,533
06 feb 20240.35000.35500.35000.35000.331826,479
05 feb 20240.35000.35500.35000.35500.336610,038
02 feb 20240.34500.35500.34000.34000.3223231,618
01 feb 20240.36000.36000.34000.34500.3271249,778
31 ene 20240.37000.37000.35500.36000.3413120,918
30 ene 20240.36500.36500.36500.36500.3460307,025
29 ene 20240.36000.36500.36000.36000.3413174,452
25 ene 20240.36500.37000.36000.37000.3508292,319
24 ene 20240.37500.37500.36500.36500.346085,119
23 ene 20240.37000.37000.36000.36500.3460406,633
22 ene 20240.37500.37500.37000.37000.3508104,089
19 ene 20240.38000.38000.37000.37500.3555163,301
18 ene 20240.38000.38500.38000.38500.365048,494
17 ene 20240.38000.38000.38000.38000.3603112,598
16 ene 20240.38000.38000.37500.38000.3603291,299
15 ene 20240.38000.38000.38000.38000.3603-
12 ene 20240.38000.38000.38000.38000.3603180,144
11 ene 20240.38000.38500.38000.38500.3650110,888
10 ene 20240.38000.38500.37500.38500.3650151,280
09 ene 20240.38000.38000.37750.38000.3603936,035
08 ene 20240.38000.38000.37750.38000.3603408,172
05 ene 20240.38500.38500.38000.38500.365050,998
04 ene 20240.38000.38500.38000.38500.3650383,311
03 ene 20240.38500.38500.38000.38000.3603357,726
02 ene 20240.39000.39000.38000.38500.3650390,610
29 dic 20230.38000.39500.38000.39500.37451,067,885
28 dic 20230.38000.38500.36500.38000.3603100,492
27 dic 20230.39000.39000.37000.37500.3555185,271
22 dic 20230.37750.38000.36250.38000.3603167,606
21 dic 20230.36500.38000.36500.38000.360389,928
20 dic 20230.36500.38000.35000.35500.3366378,443
19 dic 20230.36000.37000.35500.37000.3508309,426
18 dic 20230.36000.36000.35000.35000.331868,997
15 dic 20230.35000.37000.35000.36000.341343,486
*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...