Manhattan Corporation Limited (MHC.AX)

Compare

0.0240

0.0000

(0.00%)

At close: 12:16:18 PM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
Jan 28, 2025	0.0250	0.0250	0.0240	0.0240	0.0240	152,732
Jan 24, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	704,468
Jan 23, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	50,801
Jan 22, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 21, 2025	0.0270	0.0270	0.0240	0.0240	0.0240	59,557
Jan 20, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	176
Jan 17, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	54,999
Jan 16, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	15,000
Jan 15, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 14, 2025	0.0250	0.0270	0.0250	0.0270	0.0270	374,021
Jan 13, 2025	0.0220	0.0230	0.0220	0.0230	0.0230	95,594
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,590
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	2,295
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	299,565
Jan 7, 2025	0.0230	0.0230	0.0220	0.0220	0.0220	50,000
Jan 6, 2025	0.0230	0.0260	0.0230	0.0250	0.0250	351,771
Jan 3, 2025	0.0190	0.0230	0.0190	0.0220	0.0220	155,587
Jan 2, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 31, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,875
Dec 30, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	257,691
Dec 27, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	193,032
Dec 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	20,317
Dec 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 18, 2024	0.0220	0.0220	0.0180	0.0220	0.0220	388,831
Dec 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,526
Dec 16, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	473,370
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 4, 2024	1:20 Stock Splits
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,516
Dec 2, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	105,294
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,453
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
Nov 26, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	67,500
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	428
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,322
Nov 13, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	101,204
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	77,500
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,490
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,154
Nov 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	346,610
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,439
Oct 28, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	57,500
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	503,868
Oct 21, 2024	0.0400	0.0400	0.0200	0.0200	0.0200	6,025
Oct 18, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	390,000
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	147
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,420
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	255,284
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Oct 4, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	82,924
Oct 3, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	458,659
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,500
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,750
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,250
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,500
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,250
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,081
Sep 17, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	52,630
Sep 16, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	15,250
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,000
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,875
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,135,000
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,859
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	414,181
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,500
Sep 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	130,500
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,676
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,301
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,125
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	61,573
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	471,778
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	531,751
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	227
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,400
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,191
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	204,625
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	751,652
Aug 7, 2024	0.0400	0.0400	0.0200	0.0200	0.0200	457,250
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	741,594
Aug 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,012,633
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,209,000
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,764
Jul 31, 2024	0.0167	0.0333	0.0167	0.0333	0.0333	157,457
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0167	0.0250	0.0167	0.0250	0.0250	168,930
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,900
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300,000
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,500
Jul 15, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	4,500
Jul 12, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	120,000
Jul 11, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Jul 10, 2024	0.0250	0.0333	0.0250	0.0333	0.0333	28,370
Jul 9, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Jul 8, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	8,408
Jul 5, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Jul 4, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	22,560
Jul 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	240,000
Jun 27, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	13,470
Jun 26, 2024	0.0250	0.0250	0.0167	0.0250	0.0250	359,086
Jun 25, 2024	0.0333	0.0333	0.0250	0.0250	0.0250	493,961
Jun 24, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	6,000
Jun 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 20, 2024	0.0333	0.0333	0.0250	0.0250	0.0250	21,825
Jun 19, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	146,592
Jun 18, 2024	0.0250	0.0333	0.0250	0.0333	0.0333	318,000
Jun 17, 2024	0.0167	0.0333	0.0167	0.0333	0.0333	64,018
Jun 14, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	92,300
Jun 13, 2024	0.0333	0.0333	0.0250	0.0333	0.0333	340,448
Jun 12, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	134,551
Jun 11, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	90,000
Jun 7, 2024	0.0333	0.0333	0.0250	0.0250	0.0250	74,700
Jun 6, 2024	0.0250	0.0333	0.0250	0.0250	0.0250	95,266
Jun 5, 2024	0.0333	0.0333	0.0250	0.0333	0.0333	84,420
Jun 4, 2024	0.0250	0.0333	0.0250	0.0333	0.0333	39,528
Jun 3, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
May 31, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
May 30, 2024	0.0333	0.0333	0.0250	0.0333	0.0333	120,463
May 29, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
May 28, 2024	0.0250	0.0333	0.0250	0.0333	0.0333	13,469
May 27, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	5,821
May 24, 2024	0.0333	0.0417	0.0333	0.0333	0.0333	63,554
May 23, 2024	0.0333	0.0417	0.0333	0.0417	0.0417	295,984
May 22, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	140,398
May 21, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
May 20, 2024	0.0333	0.0417	0.0333	0.0417	0.0417	182,366
May 17, 2024	0.0417	0.0417	0.0333	0.0333	0.0333	407,110
May 16, 2024	0.0333	0.0417	0.0333	0.0417	0.0417	264,403
May 15, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	661
May 14, 2024	0.0333	0.0417	0.0333	0.0417	0.0417	83,119
May 13, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	568,419
May 10, 2024	0.0333	0.0333	0.0250	0.0333	0.0333	12,128
May 9, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	30,000
May 8, 2024	0.0250	0.0333	0.0250	0.0333	0.0333	66,000
May 7, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	18,000
May 6, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
May 3, 2024	0.0250	0.0333	0.0250	0.0333	0.0333	39,001
May 2, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	75,120
May 1, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	45,000
Apr 30, 2024	0.0333	0.0417	0.0333	0.0333	0.0333	361,172
Apr 29, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	295,885
Apr 26, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	506,852
Apr 24, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	1,797,516
Apr 23, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	360
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 19, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Apr 18, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	25,545
Apr 17, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Apr 16, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	180,000
Apr 15, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Apr 12, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	138,600
Apr 11, 2024	0.0417	0.0500	0.0333	0.0500	0.0500	18,060
Apr 10, 2024	0.0417	0.0500	0.0333	0.0500	0.0500	612,751
Apr 9, 2024	0.0417	0.0500	0.0417	0.0500	0.0500	179,686
Apr 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 5, 2024	0.0500	0.0500	0.0417	0.0500	0.0500	127,911
Apr 4, 2024	0.0500	0.0500	0.0333	0.0500	0.0500	147,823
Apr 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,900
Mar 28, 2024	0.0417	0.0500	0.0417	0.0500	0.0500	244,200
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Mar 26, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	6,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Mar 21, 2024	0.0417	0.0500	0.0417	0.0417	0.0417	26,376
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	49,200
Mar 14, 2024	0.0500	0.0500	0.0417	0.0417	0.0417	11,543
Mar 13, 2024	0.0500	0.0500	0.0417	0.0417	0.0417	20,543
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Mar 11, 2024	0.0500	0.0500	0.0417	0.0417	0.0417	76,628
Mar 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,060
Mar 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,939
Mar 5, 2024	0.0500	0.0583	0.0500	0.0500	0.0500	162,000
Mar 4, 2024	0.0333	0.0500	0.0333	0.0500	0.0500	3,311,782
Mar 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	37,560
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	262,800
Feb 21, 2024	0.0500	0.0500	0.0417	0.0500	0.0500	22,984
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,261
Feb 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	177,199
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	517,051
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,230,643
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 12, 2024	0.0500	0.0583	0.0500	0.0500	0.0500	500,129
Feb 9, 2024	0.0583	0.0583	0.0583	0.0583	0.0583	24,541
Feb 8, 2024	0.0667	0.0667	0.0583	0.0583	0.0583	6,000
Feb 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	52,258
Feb 6, 2024	0.0667	0.0667	0.0500	0.0583	0.0583	2,533,608
Feb 5, 2024	0.0500	0.0667	0.0500	0.0500	0.0500	133,017
Feb 2, 2024	0.0500	0.0667	0.0500	0.0667	0.0667	489,790
Feb 1, 2024	0.0667	0.0667	0.0583	0.0667	0.0667	94,199
Jan 31, 2024	0.0667	0.0667	0.0583	0.0583	0.0583	18,519
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,939
Jan 29, 2024	0.0500	0.0667	0.0500	0.0500	0.0500	166,541

LKY.AX Locksley Resources Limited

0.0160

0.00%

LMS.AX Litchfield Minerals Limited

0.1200

0.00%

M3M.AX M3 Mining Limited

0.0430

-4.44%

MPK.AX MANY PEAKS FPO [MPK]

0.2200

-13.73%

KFM.AX Kingfisher Mining Limited

0.0350

0.00%

MOH.AX Moho Resources Limited

0.0050

0.00%

GSN.AX Great Southern Mining Limited

0.0200

+5.26%

GRL.AX Godolphin Resources Limited

0.0140

0.00%

ILT.AX Iltani Resources Limited

0.2100

+5.00%

LDR.AX Lode Resources Ltd

0.0950

+2.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Manhattan Corporation Limited (MHC.AX)

Related Tickers