ASX - Delayed Quote AUD

Mach7 Technologies Limited (M7T.AX)

Compare
0.3450
+0.0050
+(1.47%)
At close: 4:10:51 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 0.3400 0.3450 0.3250 0.3450 0.3450 1,784,335
Jan 10, 2025 0.3450 0.3450 0.3300 0.3400 0.3400 264,218
Jan 9, 2025 0.3500 0.3500 0.3350 0.3450 0.3450 428,945
Jan 8, 2025 0.3500 0.3500 0.3400 0.3450 0.3450 320,897
Jan 7, 2025 0.3600 0.3600 0.3400 0.3450 0.3450 1,145,005
Jan 6, 2025 0.3700 0.3725 0.3550 0.3600 0.3600 179,196
Jan 3, 2025 0.3900 0.3900 0.3700 0.3750 0.3750 239,979
Jan 2, 2025 0.4050 0.4100 0.3850 0.3900 0.3900 230,059
Dec 31, 2024 0.3700 0.4050 0.3700 0.4000 0.4000 302,131
Dec 30, 2024 0.3650 0.3675 0.3650 0.3650 0.3650 41,517
Dec 27, 2024 0.3600 0.3800 0.3600 0.3650 0.3650 181,866
Dec 24, 2024 0.3500 0.3650 0.3500 0.3600 0.3600 190,337
Dec 23, 2024 0.3550 0.3550 0.3475 0.3500 0.3500 414,640
Dec 20, 2024 0.3250 0.3400 0.3250 0.3300 0.3300 1,150,798
Dec 19, 2024 0.3350 0.3350 0.3250 0.3250 0.3250 1,388,223
Dec 18, 2024 0.3300 0.3400 0.3250 0.3300 0.3300 534,016
Dec 17, 2024 0.3200 0.3350 0.3200 0.3300 0.3300 1,156,629
Dec 16, 2024 0.3250 0.3250 0.3150 0.3200 0.3200 219,358
Dec 13, 2024 0.3300 0.3300 0.3050 0.3250 0.3250 456,864
Dec 12, 2024 0.3400 0.3400 0.3250 0.3300 0.3300 314,096
Dec 11, 2024 0.3600 0.3600 0.3300 0.3400 0.3400 310,916
Dec 10, 2024 0.3600 0.3600 0.3350 0.3400 0.3400 905,798
Dec 9, 2024 0.3550 0.3650 0.3550 0.3550 0.3550 452,766
Dec 6, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 435,134
Dec 5, 2024 0.3600 0.3700 0.3550 0.3650 0.3650 260,883
Dec 4, 2024 0.3650 0.3650 0.3550 0.3600 0.3600 401,797
Dec 3, 2024 0.3650 0.3650 0.3550 0.3600 0.3600 272,426
Dec 2, 2024 0.3700 0.3800 0.3650 0.3700 0.3700 391,883
Nov 29, 2024 0.3800 0.3800 0.3550 0.3650 0.3650 638,360
Nov 28, 2024 0.3700 0.3900 0.3600 0.3800 0.3800 1,123,208
Nov 27, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 369,683
Nov 26, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 249,381
Nov 25, 2024 0.3500 0.3650 0.3500 0.3650 0.3650 581,961
Nov 22, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 134,841
Nov 21, 2024 0.3550 0.3575 0.3500 0.3550 0.3550 461,295
Nov 20, 2024 0.3575 0.3600 0.3550 0.3600 0.3600 75,704
Nov 19, 2024 0.3700 0.3700 0.3550 0.3600 0.3600 388,592
Nov 18, 2024 0.3700 0.3750 0.3650 0.3650 0.3650 364,372
Nov 15, 2024 0.3650 0.3700 0.3650 0.3700 0.3700 208,386
Nov 14, 2024 0.3900 0.3900 0.3500 0.3600 0.3600 602,683
Nov 13, 2024 0.3950 0.3950 0.3800 0.3900 0.3900 87,492
Nov 12, 2024 0.3850 0.3950 0.3750 0.3950 0.3950 402,950
Nov 11, 2024 0.3900 0.4050 0.3750 0.3900 0.3900 432,764
Nov 8, 2024 0.3650 0.4050 0.3500 0.3900 0.3900 1,247,708
Nov 7, 2024 0.3900 0.3900 0.3550 0.3700 0.3700 775,111
Nov 6, 2024 0.4100 0.4100 0.3900 0.3900 0.3900 414,799
Nov 5, 2024 0.4250 0.4300 0.4050 0.4100 0.4100 145,185
Nov 4, 2024 0.4150 0.4300 0.3950 0.4300 0.4300 619,873
Nov 1, 2024 0.4500 0.4500 0.4100 0.4200 0.4200 1,146,581
Oct 31, 2024 0.5100 0.5100 0.4400 0.4550 0.4550 1,485,839
Oct 30, 2024 0.5200 0.5200 0.5050 0.5050 0.5050 162,945
Oct 29, 2024 0.5300 0.5300 0.5100 0.5200 0.5200 190,869
Oct 28, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 224,666
Oct 25, 2024 0.5200 0.5200 0.5100 0.5150 0.5150 49,596
Oct 24, 2024 0.5200 0.5300 0.5200 0.5225 0.5225 94,047
Oct 23, 2024 0.5200 0.5200 0.5150 0.5200 0.5200 156,278
Oct 22, 2024 0.5350 0.5350 0.5200 0.5200 0.5200 112,807
Oct 21, 2024 0.5300 0.5350 0.5300 0.5350 0.5350 15,732
Oct 18, 2024 0.5400 0.5450 0.5250 0.5450 0.5450 198,595
Oct 17, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 42,837
Oct 16, 2024 0.5400 0.5600 0.5300 0.5350 0.5350 285,418
Oct 15, 2024 0.5400 0.5600 0.5300 0.5300 0.5300 261,205
Oct 14, 2024 0.5400 0.5500 0.5400 0.5400 0.5400 318,030
Oct 11, 2024 0.5400 0.5450 0.5300 0.5400 0.5400 663,244
Oct 10, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 112,310
Oct 9, 2024 0.5350 0.5500 0.5300 0.5500 0.5500 107,991
Oct 8, 2024 0.5400 0.5450 0.5350 0.5350 0.5350 29,477
Oct 7, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 20,187
Oct 4, 2024 0.5350 0.5500 0.5350 0.5400 0.5400 18,222
Oct 3, 2024 0.5500 0.5500 0.5350 0.5500 0.5500 54,290
Oct 2, 2024 0.5500 0.5550 0.5500 0.5500 0.5500 7,279
Oct 1, 2024 0.5450 0.5550 0.5350 0.5550 0.5550 46,172
Sep 30, 2024 0.5400 0.5550 0.5400 0.5550 0.5550 15,059
Sep 27, 2024 0.5500 0.5700 0.5500 0.5500 0.5500 25,358
Sep 26, 2024 0.5400 0.5650 0.5400 0.5500 0.5500 362,725
Sep 25, 2024 0.5400 0.5500 0.5350 0.5500 0.5500 93,821
Sep 24, 2024 0.5400 0.5400 0.5350 0.5350 0.5350 48,616
Sep 23, 2024 0.5350 0.5350 0.5200 0.5300 0.5300 125,362
Sep 20, 2024 0.5300 0.5300 0.5250 0.5300 0.5300 141,501
Sep 19, 2024 0.5300 0.5350 0.5250 0.5300 0.5300 149,478
Sep 18, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 34,920
Sep 17, 2024 0.5500 0.5500 0.5250 0.5400 0.5400 65,741
Sep 16, 2024 0.5500 0.5500 0.5300 0.5350 0.5350 66,016
Sep 13, 2024 0.5500 0.5500 0.5350 0.5400 0.5400 40,770
Sep 12, 2024 0.5500 0.5500 0.5300 0.5500 0.5500 39,639
Sep 11, 2024 0.5350 0.5400 0.5300 0.5400 0.5400 93,870
Sep 10, 2024 0.5350 0.5400 0.5200 0.5350 0.5350 131,895
Sep 9, 2024 0.5600 0.5600 0.5300 0.5300 0.5300 76,076
Sep 6, 2024 0.5600 0.5650 0.5350 0.5600 0.5600 130,484
Sep 5, 2024 0.5400 0.5600 0.5350 0.5600 0.5600 97,281
Sep 4, 2024 0.5600 0.5600 0.5350 0.5500 0.5500 142,817
Sep 3, 2024 0.5600 0.5700 0.5575 0.5600 0.5600 176,886
Sep 2, 2024 0.5300 0.5550 0.5300 0.5550 0.5550 109,150
Aug 30, 2024 0.5500 0.5550 0.5300 0.5300 0.5300 185,914
Aug 29, 2024 0.5650 0.5700 0.5400 0.5450 0.5450 278,900
Aug 28, 2024 0.6000 0.6000 0.5500 0.5600 0.5600 908,631
Aug 27, 2024 0.5900 0.5950 0.5850 0.5900 0.5900 108,991
Aug 26, 2024 0.5850 0.6000 0.5850 0.5900 0.5900 189,286
Aug 23, 2024 0.5850 0.5850 0.5800 0.5800 0.5800 138,394
Aug 22, 2024 0.5900 0.5900 0.5850 0.5900 0.5900 46,405
Aug 21, 2024 0.5850 0.5950 0.5850 0.5850 0.5850 135,822
Aug 20, 2024 0.5950 0.6000 0.5900 0.5900 0.5900 236,184
Aug 19, 2024 0.6000 0.6050 0.5900 0.5950 0.5950 50,590
Aug 16, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 19,877
Aug 15, 2024 0.5900 0.6000 0.5800 0.5800 0.5800 118,334
Aug 14, 2024 0.5950 0.6000 0.5900 0.5900 0.5900 5,283
Aug 13, 2024 0.6050 0.6050 0.5850 0.5900 0.5900 47,309
Aug 12, 2024 0.5800 0.6050 0.5800 0.6050 0.6050 170,171
Aug 9, 2024 0.5800 0.5900 0.5800 0.5800 0.5800 90,259
Aug 8, 2024 0.5850 0.5950 0.5750 0.5750 0.5750 76,399
Aug 7, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 64,230
Aug 6, 2024 0.5700 0.5850 0.5600 0.5700 0.5700 136,044
Aug 5, 2024 0.5950 0.5950 0.5650 0.5700 0.5700 296,720
Aug 2, 2024 0.6000 0.6100 0.5900 0.5900 0.5900 392,629
Aug 1, 2024 0.6350 0.6350 0.6050 0.6150 0.6150 716,392
Jul 31, 2024 0.6400 0.6600 0.6250 0.6500 0.6500 647,899
Jul 30, 2024 0.6000 0.6600 0.6000 0.6350 0.6350 1,268,081
Jul 29, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 85,354
Jul 26, 2024 0.6000 0.6000 0.5900 0.5950 0.5950 130,959
Jul 25, 2024 0.5975 0.6000 0.5950 0.6000 0.6000 173,998
Jul 24, 2024 0.5800 0.6000 0.5750 0.5900 0.5900 112,839
Jul 23, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 65,505
Jul 22, 2024 0.5750 0.5750 0.5600 0.5700 0.5700 147,391
Jul 19, 2024 0.5800 0.5800 0.5700 0.5750 0.5750 68,796
Jul 18, 2024 0.6000 0.6000 0.5700 0.5850 0.5850 214,064
Jul 17, 2024 0.5950 0.6050 0.5750 0.6000 0.6000 1,161,702
Jul 16, 2024 0.6100 0.6100 0.5900 0.5950 0.5950 177,673
Jul 15, 2024 0.6000 0.6100 0.5900 0.6100 0.6100 99,539
Jul 12, 2024 0.6100 0.6100 0.6000 0.6050 0.6050 59,025
Jul 11, 2024 0.6200 0.6250 0.6000 0.6100 0.6100 186,022
Jul 10, 2024 0.6200 0.6200 0.6150 0.6150 0.6150 43,288
Jul 9, 2024 0.6300 0.6300 0.6150 0.6250 0.6250 102,256
Jul 8, 2024 0.6200 0.6250 0.6200 0.6250 0.6250 37,101
Jul 5, 2024 0.6350 0.6350 0.6150 0.6200 0.6200 127,560
Jul 4, 2024 0.6400 0.6400 0.6300 0.6350 0.6350 203,237
Jul 3, 2024 0.6350 0.6500 0.6300 0.6400 0.6400 439,725
Jul 2, 2024 0.6350 0.6350 0.6325 0.6350 0.6350 77,134
Jul 1, 2024 0.6350 0.6400 0.6300 0.6350 0.6350 44,612
Jun 28, 2024 0.6250 0.6450 0.6200 0.6400 0.6400 147,040
Jun 27, 2024 0.6400 0.6400 0.6300 0.6400 0.6400 15,111
Jun 26, 2024 0.6300 0.6400 0.6100 0.6400 0.6400 458,801
Jun 25, 2024 0.6500 0.6500 0.6350 0.6350 0.6350 50,718
Jun 24, 2024 0.6700 0.6700 0.6500 0.6550 0.6550 50,934
Jun 21, 2024 0.6600 0.6700 0.6500 0.6700 0.6700 264,868
Jun 20, 2024 0.6700 0.6700 0.6500 0.6600 0.6600 568,225
Jun 19, 2024 0.6650 0.6700 0.6500 0.6700 0.6700 182,074
Jun 18, 2024 0.6450 0.6700 0.6400 0.6700 0.6700 81,564
Jun 17, 2024 0.6500 0.6600 0.6300 0.6600 0.6600 143,808
Jun 14, 2024 0.6450 0.6550 0.6250 0.6500 0.6500 119,184
Jun 13, 2024 0.6500 0.6600 0.6400 0.6600 0.6600 243,598
Jun 12, 2024 0.6450 0.6600 0.6400 0.6600 0.6600 178,653
Jun 11, 2024 0.6650 0.6650 0.6500 0.6600 0.6600 123,955
Jun 7, 2024 0.6500 0.6700 0.6350 0.6700 0.6700 236,381
Jun 6, 2024 0.6500 0.6600 0.6450 0.6450 0.6450 85,740
Jun 5, 2024 0.6400 0.6500 0.6350 0.6500 0.6500 72,400
Jun 4, 2024 0.6500 0.6500 0.6450 0.6500 0.6500 81,563
Jun 3, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 173,643
May 31, 2024 0.6600 0.6600 0.6500 0.6550 0.6550 51,990
May 30, 2024 0.6600 0.6600 0.6550 0.6550 0.6550 76,780
May 29, 2024 0.6650 0.6700 0.6625 0.6700 0.6700 129,457
May 28, 2024 0.6650 0.6700 0.6650 0.6650 0.6650 134,440
May 27, 2024 0.6650 0.6700 0.6600 0.6700 0.6700 173,866
May 24, 2024 0.6650 0.6650 0.6600 0.6650 0.6650 123,285
May 23, 2024 0.6900 0.6900 0.6650 0.6650 0.6650 158,707
May 22, 2024 0.6700 0.6850 0.6700 0.6850 0.6850 46,413
May 21, 2024 0.6800 0.6800 0.6650 0.6650 0.6650 117,683
May 20, 2024 0.6800 0.6900 0.6650 0.6800 0.6800 124,600
May 17, 2024 0.6800 0.6950 0.6750 0.6750 0.6750 35,214
May 16, 2024 0.6900 0.7000 0.6700 0.6700 0.6700 112,075
May 15, 2024 0.7000 0.7000 0.6750 0.6900 0.6900 125,069
May 14, 2024 0.7000 0.7050 0.6900 0.7000 0.7000 66,337
May 13, 2024 0.7100 0.7100 0.6900 0.6950 0.6950 90,417
May 10, 2024 0.6900 0.7000 0.6850 0.7000 0.7000 99,916
May 9, 2024 0.6900 0.7000 0.6800 0.6900 0.6900 48,469
May 8, 2024 0.6850 0.6900 0.6650 0.6900 0.6900 334,610
May 7, 2024 0.6900 0.7000 0.6800 0.6800 0.6800 98,470
May 6, 2024 0.6950 0.6950 0.6850 0.6900 0.6900 131,244
May 3, 2024 0.6950 0.7000 0.6900 0.6900 0.6900 161,339
May 2, 2024 0.7050 0.7050 0.6950 0.7000 0.7000 157,676
May 1, 2024 0.7200 0.7250 0.7100 0.7100 0.7100 51,825
Apr 30, 2024 0.7200 0.7350 0.7150 0.7300 0.7300 152,090
Apr 29, 2024 0.7300 0.7300 0.7050 0.7200 0.7200 100,464
Apr 26, 2024 0.7400 0.7400 0.7050 0.7150 0.7150 132,020
Apr 24, 2024 0.7050 0.7450 0.7050 0.7400 0.7400 871,083
Apr 23, 2024 0.6750 0.7000 0.6750 0.7000 0.7000 135,557
Apr 22, 2024 0.6600 0.6800 0.6500 0.6750 0.6750 143,786
Apr 19, 2024 0.6600 0.6600 0.6350 0.6600 0.6600 199,560
Apr 18, 2024 0.6600 0.6700 0.6500 0.6600 0.6600 32,021
Apr 17, 2024 0.6550 0.6800 0.6500 0.6650 0.6650 157,283
Apr 16, 2024 0.7000 0.7000 0.6400 0.6650 0.6650 275,543
Apr 15, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 132,758
Apr 12, 2024 0.7150 0.7150 0.6900 0.7000 0.7000 138,489
Apr 11, 2024 0.7000 0.7150 0.7000 0.7150 0.7150 65,367
Apr 10, 2024 0.7100 0.7100 0.7000 0.7100 0.7100 106,054
Apr 9, 2024 0.7250 0.7300 0.7050 0.7250 0.7250 102,548
Apr 8, 2024 0.7200 0.7300 0.7100 0.7300 0.7300 77,545
Apr 5, 2024 0.6900 0.7200 0.6900 0.7050 0.7050 192,668
Apr 4, 2024 0.7000 0.7100 0.6900 0.7000 0.7000 83,354
Apr 3, 2024 0.7100 0.7100 0.6750 0.7000 0.7000 251,203
Apr 2, 2024 0.7100 0.7200 0.7000 0.7050 0.7050 169,600
Mar 28, 2024 0.7000 0.7150 0.6950 0.7150 0.7150 168,915
Mar 27, 2024 0.7000 0.7000 0.6750 0.7000 0.7000 109,249
Mar 26, 2024 0.6850 0.6900 0.6800 0.6900 0.6900 287,077
Mar 25, 2024 0.6650 0.6900 0.6550 0.6900 0.6900 255,729
Mar 22, 2024 0.6800 0.6800 0.6675 0.6800 0.6800 80,129
Mar 21, 2024 0.6650 0.6800 0.6650 0.6800 0.6800 118,117
Mar 20, 2024 0.6950 0.6950 0.6450 0.6700 0.6700 498,510
Mar 19, 2024 0.7000 0.7100 0.6800 0.6800 0.6800 122,226
Mar 18, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 31,144
Mar 15, 2024 0.7000 0.7100 0.7000 0.7050 0.7050 14,976
Mar 14, 2024 0.7000 0.7100 0.7000 0.7000 0.7000 195,707
Mar 13, 2024 0.7000 0.7300 0.7000 0.7100 0.7100 164,791
Mar 12, 2024 0.7050 0.7050 0.7000 0.7050 0.7050 1,545,723
Mar 11, 2024 0.7150 0.7150 0.7000 0.7050 0.7050 17,014
Mar 8, 2024 0.6950 0.7100 0.6850 0.7100 0.7100 190,521
Mar 7, 2024 0.7100 0.7150 0.6850 0.7050 0.7050 161,936
Mar 6, 2024 0.7200 0.7200 0.7050 0.7050 0.7050 79,288
Mar 5, 2024 0.7000 0.7250 0.6900 0.7200 0.7200 317,497
Mar 4, 2024 0.6900 0.7050 0.6800 0.7050 0.7050 189,799
Mar 1, 2024 0.6750 0.6950 0.6750 0.6950 0.6950 28,694
Feb 29, 2024 0.6800 0.7050 0.6650 0.6650 0.6650 530,079
Feb 28, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 89,702
Feb 27, 2024 0.7000 0.7100 0.6800 0.6800 0.6800 248,698
Feb 26, 2024 0.7000 0.7000 0.6800 0.7000 0.7000 60,924
Feb 23, 2024 0.6800 0.7150 0.6750 0.7150 0.7150 38,831
Feb 22, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 5,161
Feb 21, 2024 0.6800 0.6850 0.6700 0.6850 0.6850 74,274
Feb 20, 2024 0.6800 0.6850 0.6750 0.6800 0.6800 46,666
Feb 19, 2024 0.6900 0.7000 0.6800 0.7000 0.7000 36,682
Feb 16, 2024 0.6850 0.6900 0.6600 0.6900 0.6900 78,430
Feb 15, 2024 0.6850 0.7000 0.6750 0.6850 0.6850 123,054
Feb 14, 2024 0.6800 0.7000 0.6650 0.6700 0.6700 39,815
Feb 13, 2024 0.6850 0.7100 0.6700 0.7100 0.7100 270,059
Feb 12, 2024 0.7150 0.7150 0.6850 0.6950 0.6950 95,936
Feb 9, 2024 0.7000 0.7200 0.7000 0.7100 0.7100 59,536
Feb 8, 2024 0.7050 0.7100 0.6850 0.7100 0.7100 45,326
Feb 7, 2024 0.7150 0.7150 0.6850 0.6850 0.6850 144,843
Feb 6, 2024 0.7200 0.7200 0.6750 0.7150 0.7150 274,091
Feb 5, 2024 0.7000 0.7350 0.7000 0.7100 0.7100 243,218
Feb 2, 2024 0.7150 0.7450 0.6900 0.6900 0.6900 244,083
Feb 1, 2024 0.7100 0.7500 0.7000 0.7150 0.7150 323,213
Jan 31, 2024 0.6900 0.7050 0.6800 0.7050 0.7050 72,292
Jan 30, 2024 0.6800 0.7000 0.6600 0.7000 0.7000 127,567
Jan 29, 2024 0.6750 0.6800 0.6650 0.6750 0.6750 291,356
Jan 25, 2024 0.7100 0.7500 0.6750 0.6800 0.6800 303,421
Jan 24, 2024 0.6900 0.7500 0.6800 0.7100 0.7100 734,179
Jan 23, 2024 0.7000 0.7100 0.6950 0.7025 0.7025 38,874
Jan 22, 2024 0.7150 0.7200 0.7000 0.7200 0.7200 1,327,928
Jan 19, 2024 0.7000 0.7100 0.6950 0.7100 0.7100 69,617
Jan 18, 2024 0.6900 0.7150 0.6900 0.6950 0.6950 80,298
Jan 17, 2024 0.6950 0.7000 0.6850 0.6900 0.6900 257,923
Jan 16, 2024 0.7150 0.7150 0.6900 0.6900 0.6900 166,761
Jan 15, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 21,543

Related Tickers

ALC.AX Alcidion Group Limited
0.0620
0.00%
 
RHT.AX Resonance Health Limited
0.0500
-3.85%
 
DOC.AX Doctor Care Anywhere Group PLC
0.0720
-6.49%
 
PME.AX Pro Medicus Limited
254.01
-5.35%