ASX - Delayed Quote AUD

Megado Minerals Limited (MEG.AX)

Compare
0.0130
-0.0020
(-13.33%)
At close: January 24 at 1:21:14 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.01300.01300.01300.01300.01301,559,699
Jan 24, 20250.01300.01300.01300.01300.01301,559,699
Jan 23, 20250.01500.01500.01500.01500.015082,427
Jan 22, 20250.01300.01300.01300.01300.0130-
Jan 21, 20250.01300.01300.01300.01300.013070,857
Jan 20, 20250.01400.01400.01400.01400.0140-
Jan 17, 20250.01400.01400.01400.01400.0140-
Jan 16, 20250.01400.01400.01400.01400.0140301
Jan 15, 20250.01300.01300.01300.01300.0130181,973
Jan 14, 20250.01400.01400.01400.01400.014071
Jan 13, 20250.01500.01500.01400.01400.0140295,640
Jan 10, 20250.01500.01500.01500.01500.0150433,333
Jan 9, 20250.01500.01500.01500.01500.0150-
Jan 8, 20250.01500.01500.01500.01500.0150-
Jan 7, 20250.01500.01500.01500.01500.0150-
Jan 6, 20250.01500.01500.01500.01500.015018
Jan 3, 20250.01500.01500.01500.01500.0150-
Jan 2, 20250.01500.01500.01500.01500.0150100,164
Dec 31, 20240.01600.01800.01600.01700.01701,716,116
Dec 30, 20240.01550.01700.01500.01700.01701,519,517
Dec 27, 20240.01500.01500.01500.01500.015070,431
Dec 24, 20240.01500.01500.01500.01500.0150-
Dec 23, 20240.01500.01500.01500.01500.0150600,000
Dec 20, 20240.01600.01600.01500.01500.0150518,312
Dec 19, 20240.01600.01700.01600.01600.01602,549,820
Dec 18, 20240.01400.01600.01400.01500.0150186,368
Dec 17, 20240.01400.01400.01400.01400.0140-
Dec 16, 20240.01400.01400.01400.01400.01401,651,493
Dec 13, 20240.01400.01400.01400.01400.0140389,720
Dec 12, 20240.01300.01300.01300.01300.0130411,955
Dec 11, 20240.01200.01200.01200.01200.012022,244
Dec 10, 20240.01300.01300.01300.01300.013089,000
Dec 9, 20240.01400.01400.01400.01400.0140-
Dec 6, 20240.01400.01400.01400.01400.014074,000
Dec 5, 20240.01500.01500.01400.01400.0140101,000
Dec 4, 20240.01500.01500.01500.01500.0150-
Dec 3, 20240.01500.01500.01450.01500.01501,775,415
Dec 2, 20240.01500.01600.01500.01500.0150732,717
Nov 29, 20240.01400.01500.01400.01500.0150941,502
Nov 28, 20240.01200.01200.01200.01200.0120837,137
Nov 27, 20240.01200.01400.01200.01400.01401,000,083
Nov 26, 20240.01100.01100.01100.01100.0110379,122
Nov 25, 20240.01200.01200.01100.01100.0110672,000
Nov 22, 20240.01200.01200.01200.01200.0120-
Nov 21, 20240.01200.01200.01200.01200.0120526,846
Nov 20, 20240.01200.01200.01200.01200.0120-
Nov 19, 20240.01200.01200.01200.01200.0120103,676
Nov 18, 20240.01200.01200.01200.01200.0120100,000
Nov 15, 20240.01200.01200.01200.01200.0120219,579
Nov 14, 20240.01400.01400.01400.01400.0140-
Nov 13, 20240.01400.01400.01400.01400.0140-
Nov 12, 20240.01400.01400.01400.01400.0140487,943
Nov 11, 20240.01600.01600.01400.01400.0140487,556
Nov 8, 20240.01330.01330.01330.01330.0133-
Nov 7, 20240.01330.01330.01330.01330.0133-
Nov 6, 20240.01430.01520.01330.01330.01331,749,631
Nov 5, 20240.01430.01520.01330.01430.01433,623,742
Nov 4, 20240.01620.01620.01620.01620.0162-
Nov 1, 20240.01620.01620.01620.01620.0162-
Oct 31, 20240.01620.01620.01620.01620.0162-
Oct 30, 20240.01620.01620.01620.01620.0162772,404
Oct 29, 20240.01700.01800.01700.01700.0170750,000
Oct 28, 20240.01600.01600.01600.01600.016060,000
Oct 25, 20240.01600.01600.01600.01600.0160250,000
Oct 24, 20240.01500.01600.01500.01600.0160550,635
Oct 23, 20240.01600.01700.01600.01600.0160786,944
Oct 22, 20240.01700.01900.01700.01800.0180300,000
Oct 21, 20240.01500.01800.01500.01800.0180304,164
Oct 18, 20240.01500.01500.01500.01500.0150500,000
Oct 17, 20240.01500.01500.01500.01500.0150-
Oct 16, 20240.01500.01500.01500.01500.01501,055,771
Oct 15, 20240.01500.01500.01500.01500.0150150,120
Oct 14, 20240.01550.01600.01550.01600.016073,193
Oct 11, 20240.01500.01500.01500.01500.0150411,950
Oct 10, 20240.01500.01500.01500.01500.0150461,831
Oct 9, 20240.01500.01500.01500.01500.0150-
Oct 8, 20240.01500.01500.01500.01500.0150549,392
Oct 7, 20240.01600.01600.01500.01500.0150419,491
Oct 4, 20240.01600.01700.01600.01700.0170127,175
Oct 3, 20240.01700.01700.01700.01700.0170140,000
Oct 2, 20240.01700.01700.01700.01700.0170-
Oct 1, 20240.01700.01700.01700.01700.01701,265,716
Sep 30, 20240.01600.01700.01600.01700.01701,172,204
Sep 27, 20240.01600.01600.01600.01600.0160340,621
Sep 26, 20240.01600.01600.01500.01600.0160780,051
Sep 25, 20240.01600.01600.01600.01600.0160163,673
Sep 24, 20240.01700.01700.01600.01600.0160771,194
Sep 23, 20240.01800.01800.01600.01600.0160417,648
Sep 20, 20240.01500.01900.01500.01900.01905,162,808
Sep 19, 20240.01400.01500.01400.01500.0150603,355
Sep 18, 20240.01300.01300.01300.01300.0130-
Sep 17, 20240.01300.01300.01300.01300.0130150,000
Sep 16, 20240.01400.01400.01400.01400.0140412,380
Sep 13, 20240.01300.01400.01300.01400.0140316,979
Sep 12, 20240.01100.01100.01100.01100.0110-
Sep 11, 20240.01100.01100.01100.01100.0110-
Sep 10, 20240.01100.01100.01100.01100.011060,428
Sep 9, 20240.01300.01300.01200.01200.0120548,594
Sep 6, 20240.01200.01200.01200.01200.012074,835
Sep 5, 20240.01100.01100.01100.01100.0110150,000
Sep 4, 20240.01200.01200.01200.01200.0120-
Sep 3, 20240.01200.01200.01200.01200.0120-
Sep 2, 20240.01200.01200.01200.01200.012020,445
Aug 30, 20240.01200.01200.01100.01100.0110106,130
Aug 29, 20240.01200.01200.01200.01200.0120173,446
Aug 28, 20240.01200.01200.01200.01200.0120-
Aug 27, 20240.01200.01200.01200.01200.0120303,000
Aug 26, 20240.01050.01100.01050.01100.0110300,046
Aug 23, 20240.01000.01000.01000.01000.010022,925
Aug 22, 20240.00800.00800.00800.00800.0080-
Aug 21, 20240.01000.01000.00800.00800.0080300,000
Aug 20, 20240.01000.01000.01000.01000.0100-
Aug 19, 20240.01000.01000.01000.01000.01008,360
Aug 16, 20240.01100.01100.01100.01100.0110-
Aug 15, 20240.01100.01100.01000.01100.0110203,858
Aug 14, 20240.01100.01100.01100.01100.0110-
Aug 13, 20240.01100.01100.01100.01100.0110-
Aug 12, 20240.01100.01100.01100.01100.01108,451
Aug 9, 20240.01100.01100.01100.01100.0110-
Aug 8, 20240.01100.01100.01100.01100.0110290,746
Aug 7, 20240.01000.01000.01000.01000.0100-
Aug 6, 20240.01000.01000.01000.01000.0100299,000
Aug 5, 20240.01100.01100.01100.01100.0110-
Aug 2, 20240.01100.01100.01100.01100.0110-
Aug 1, 20240.01100.01100.01100.01100.0110997,801
Jul 31, 20240.01000.01000.01000.01000.01006,708
Jul 30, 20240.01100.01100.01100.01100.0110-
Jul 29, 20240.01000.01100.01000.01100.0110488,248
Jul 26, 20240.01000.01000.01000.01000.0100-
Jul 25, 20240.01000.01000.01000.01000.01001,139,669
Jul 24, 20240.01000.01200.01000.01100.0110300,083
Jul 23, 20240.00900.00900.00900.00900.0090375,120
Jul 22, 20240.00800.00800.00800.00800.0080-
Jul 19, 20240.00800.00800.00800.00800.0080-
Jul 18, 20240.00800.00800.00800.00800.008059,500
Jul 17, 20240.00900.00900.00900.00900.0090125,000
Jul 16, 20240.00800.00800.00800.00800.0080962,157
Jul 15, 20240.00900.00900.00900.00900.0090410,000
Jul 12, 20240.01000.01000.01000.01000.0100-
Jul 11, 20240.01000.01000.01000.01000.0100-
Jul 10, 20240.01000.01000.01000.01000.0100200,000
Jul 9, 20240.01000.01000.01000.01000.0100-
Jul 8, 20240.01000.01000.01000.01000.010024,580
Jul 5, 20240.01000.01000.01000.01000.0100-
Jul 4, 20240.01000.01000.01000.01000.0100257,911
Jul 3, 20240.01000.01000.01000.01000.0100-
Jul 2, 20240.01000.01000.01000.01000.010082,089
Jul 1, 20240.01000.01000.01000.01000.0100-
Jun 28, 20240.00800.01000.00800.01000.01001,683,658
Jun 27, 20240.00800.00800.00800.00800.0080-
Jun 26, 20240.00800.00800.00800.00800.008080,000
Jun 25, 20240.00800.00800.00700.00800.00802,130,796
Jun 24, 20240.00900.00900.00800.00800.0080131,122
Jun 21, 20240.00900.00900.00900.00900.009038,911
Jun 20, 20240.00900.00900.00900.00900.00902,950
Jun 19, 20240.00900.00900.00800.00900.0090288,105
Jun 18, 20240.00900.00900.00900.00900.0090202,518
Jun 17, 20240.01000.01000.00900.00900.0090508,112
Jun 14, 20240.01000.01000.01000.01000.0100224,860
Jun 13, 20240.01000.01000.01000.01000.0100147,768
Jun 12, 20240.01200.01200.01100.01100.0110278,238
Jun 11, 20240.01100.01100.01100.01100.011012,222
Jun 7, 20240.01100.01100.01100.01100.01103,367
Jun 6, 20240.01100.01100.01100.01100.0110-
Jun 5, 20240.01100.01100.01100.01100.0110-
Jun 4, 20240.01100.01100.01100.01100.0110-
Jun 3, 20240.01100.01100.01100.01100.011030,024
May 31, 20240.01100.01100.01100.01100.011065,000
May 30, 20240.01100.01200.01100.01200.0120166,100
May 29, 20240.01100.01100.01100.01100.0110-
May 28, 20240.01100.01100.01100.01100.0110120,000
May 27, 20240.01100.01100.01100.01100.0110-
May 24, 20240.01100.01100.01100.01100.011025,000
May 23, 20240.01300.01300.01100.01100.0110915,941
May 22, 20240.01300.01300.01300.01300.0130117,243
May 21, 20240.01300.01300.01300.01300.0130151,265
May 20, 20240.01300.01300.01300.01300.013041,302
May 17, 20240.01300.01300.01300.01300.0130314,971
May 16, 20240.01300.01400.01300.01400.0140291,515
May 15, 20240.01200.01200.01200.01200.0120100,000
May 14, 20240.01100.01100.01100.01100.0110-
May 13, 20240.01100.01100.01100.01100.0110-
May 10, 20240.01100.01100.01100.01100.0110-
May 9, 20240.01100.01100.01100.01100.0110-
May 8, 20240.01100.01100.01100.01100.0110-
May 7, 20240.01100.01100.01100.01100.0110276,611
May 6, 20240.01000.01000.01000.01000.0100-
May 3, 20240.01000.01000.01000.01000.0100-
May 2, 20240.01000.01000.01000.01000.010011,588
May 1, 20240.01100.01100.01100.01100.011045,534
Apr 30, 20240.01100.01100.01100.01100.0110-
Apr 29, 20240.01100.01100.01100.01100.011039,556
Apr 26, 20240.01100.01100.01100.01100.0110-
Apr 24, 20240.01100.01100.01100.01100.0110-
Apr 23, 20240.01100.01100.01100.01100.0110-
Apr 22, 20240.01100.01100.01100.01100.0110-
Apr 19, 20240.01100.01100.01100.01100.011090,909
Apr 18, 20240.01100.01100.01100.01100.0110200,000
Apr 17, 20240.01200.01300.01200.01300.0130318,437
Apr 16, 20240.01000.01000.01000.01000.0100-
Apr 15, 20240.01000.01000.01000.01000.0100100,000
Apr 12, 20240.01100.01100.01000.01000.0100508,232
Apr 11, 20240.01100.01100.01100.01100.0110-
Apr 10, 20240.01100.01100.01100.01100.0110-
Apr 9, 20240.01100.01100.01100.01100.0110-
Apr 8, 20240.01100.01100.01100.01100.0110212,290
Apr 5, 20240.01100.01100.01100.01100.011011,752
Apr 4, 20240.01100.01100.01100.01100.0110-
Apr 3, 20240.01100.01100.01100.01100.01101,111,951
Apr 2, 20240.01300.01300.01100.01100.0110145,076
Mar 28, 20240.01200.01200.01200.01200.0120185,000
Mar 27, 20240.01000.01000.01000.01000.0100-
Mar 26, 20240.01000.01000.01000.01000.0100-
Mar 25, 20240.01200.01200.01000.01000.0100522,475
Mar 22, 20240.01100.01100.01100.01100.011080
Mar 21, 20240.01100.01100.01000.01000.0100305,000
Mar 20, 20240.01100.01100.01100.01100.011056,601
Mar 19, 20240.01100.01100.01100.01100.0110104,500
Mar 18, 20240.01200.01200.01200.01200.0120-
Mar 15, 20240.01200.01200.01200.01200.012050,164
Mar 14, 20240.01100.01100.01100.01100.0110-
Mar 13, 20240.01100.01100.01100.01100.0110-
Mar 12, 20240.01100.01100.01100.01100.011048,076
Mar 11, 20240.01100.01100.01100.01100.0110-
Mar 8, 20240.01100.01100.01100.01100.0110308,554
Mar 7, 20240.01100.01100.01100.01100.0110-
Mar 6, 20240.01100.01100.01100.01100.011080,000
Mar 5, 20240.01100.01100.01100.01100.0110141,157
Mar 4, 20240.01200.01200.01200.01200.0120327,551
Mar 1, 20240.01100.01100.01100.01100.011019,910
Feb 29, 20240.01200.01200.01100.01100.0110101,500
Feb 28, 20240.01200.01200.01200.01200.012050,000
Feb 27, 20240.01300.01300.01000.01100.0110729,287
Feb 26, 20240.01400.01400.01400.01400.0140326,933
Feb 23, 20240.01400.01400.01400.01400.014030,171
Feb 22, 20240.01300.01300.01300.01300.0130-
Feb 21, 20240.01400.01400.01300.01300.0130183,235
Feb 20, 20240.01300.01400.01300.01400.0140368,403
Feb 19, 20240.01400.01400.01400.01400.0140-
Feb 16, 20240.01400.01500.01400.01400.0140248,316
Feb 15, 20240.01500.01600.01400.01400.0140351,561
Feb 14, 20240.01500.01500.01500.01500.01504,480
Feb 13, 20240.01500.01500.01500.01500.0150-
Feb 12, 20240.01500.01500.01500.01500.015073,334
Feb 9, 20240.01500.01500.01500.01500.015020,000
Feb 8, 20240.01600.01600.01500.01500.015040,000
Feb 7, 20240.01700.01700.01700.01700.017031,014
Feb 6, 20240.01700.01800.01700.01700.017075,151
Feb 5, 20240.01800.01800.01700.01700.0170240,161
Feb 2, 20240.01800.01800.01800.01800.0180-
Feb 1, 20240.02000.02000.01800.01800.01801,201,691
Jan 31, 20240.02300.02300.01900.02000.0200956,178
Jan 30, 20240.02300.02300.02300.02300.023010,489
Jan 29, 20240.02300.02300.02300.02300.023011
Jan 25, 20240.02300.02300.02300.02300.023014,238
Jan 24, 20240.02200.02200.02200.02200.022025,000

Related Tickers