ASX - Delayed Quote AUD

Mineral Resources Limited (MIN.AX)

23.71
+0.52
+(2.24%)
At close: June 6 at 4:10:51 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202523.1824.1222.6723.7123.713,810,494
Jun 5, 202520.1323.2920.0123.1923.194,807,637
Jun 4, 202518.7020.2518.6520.2020.202,969,910
Jun 3, 202519.4919.5018.4618.5018.503,878,546
Jun 2, 202522.0622.3619.5819.5819.583,887,064
May 30, 202522.3822.5221.7522.1922.192,791,336
May 29, 202522.8523.1222.2322.7222.722,110,008
May 28, 202523.4523.7021.4222.4522.454,606,920
May 27, 202524.4624.8622.7323.7523.753,358,175
May 26, 202524.1624.5723.7524.0824.081,875,201
May 23, 202523.5824.1723.2923.8723.872,075,579
May 22, 202523.0023.8222.6723.7023.701,774,829
May 21, 202525.0525.2223.5123.5123.512,288,074
May 20, 202524.5525.0424.2224.5624.561,977,543
May 19, 202526.1526.2023.7224.0824.083,728,880
May 16, 202526.7226.9526.0226.4026.403,570,044
May 15, 202526.2427.0526.1426.5426.543,170,908
May 14, 202525.0026.1224.8426.0426.043,064,615
May 13, 202523.6125.4923.5525.0425.044,023,151
May 12, 202521.7023.0321.5122.8122.812,409,836
May 9, 202521.0021.3120.4921.0621.062,280,327
May 8, 202520.6321.2120.3320.7420.741,709,038
May 7, 202520.5022.3020.5020.8720.873,686,202
May 6, 202520.5020.9520.1920.3520.352,104,037
May 5, 202521.1921.2520.5920.7320.731,454,404
May 2, 202520.7321.5820.4520.9020.902,255,241
May 1, 202520.1820.7820.1620.7420.741,984,728
Apr 30, 202521.1921.1920.0320.5920.592,903,875
Apr 29, 202518.2521.0518.2520.5720.573,823,306
Apr 28, 202518.3018.5317.8018.1818.182,559,777
Apr 24, 202517.5518.4517.5018.2318.232,542,934
Apr 23, 202517.5817.9217.0817.2117.212,632,386
Apr 22, 202516.8617.4216.7216.8516.853,154,538
Apr 17, 202516.4217.3316.3717.0017.002,292,719
Apr 16, 202517.6017.8716.5316.6116.613,657,588
Apr 15, 202517.6018.3517.3518.2518.252,268,821
Apr 14, 202517.1818.1017.1318.0418.042,824,265
Apr 11, 202515.6216.7415.4516.6716.673,360,502
Apr 10, 202516.5517.2415.8217.0117.015,433,299
Apr 9, 202515.4215.4214.0514.4014.405,823,625
Apr 8, 202517.0917.4016.1516.3816.385,137,221
Apr 7, 202517.4917.4916.3416.7216.725,213,039
Apr 4, 202520.5320.5918.6618.9518.954,505,698
Apr 3, 202522.1022.4020.9621.0321.034,519,988
Apr 2, 202524.0524.4022.9523.2323.231,900,080
Apr 1, 202524.1224.9523.5623.7823.782,094,380
Mar 31, 202524.9024.9123.6723.9723.973,178,281
Mar 28, 202524.7625.8524.6325.2825.282,872,332
Mar 27, 202524.5525.8724.3424.7624.763,806,086
Mar 26, 202524.4125.3924.0824.5224.522,144,555
Mar 25, 202524.5024.7823.5624.0824.082,658,267
Mar 24, 202522.9924.3522.3724.3324.332,738,238
Mar 21, 202523.0523.4322.6222.7622.764,915,644
Mar 20, 202523.8224.1823.1523.3923.392,592,660
Mar 19, 202522.8823.8821.7223.8823.884,759,451
Mar 18, 202524.8225.4823.9024.8624.863,100,422
Mar 17, 202522.7524.4922.6324.4924.492,489,557
Mar 14, 202521.8922.5221.5121.9521.953,982,067
Mar 13, 202521.2622.3921.1421.7521.753,253,539
Mar 12, 202521.4021.5120.6721.1121.112,948,156
Mar 11, 202521.1021.4620.5821.4421.443,168,957
Mar 10, 202521.1522.0521.0221.7821.782,791,414
Mar 7, 202521.4921.8320.7521.0821.082,116,349
Mar 6, 202521.4022.2721.3621.6221.623,247,794
Mar 5, 202521.4521.8520.7521.0821.083,660,686
Mar 4, 202522.4522.5821.4021.4821.483,247,656
Mar 3, 202522.3324.0321.8523.9323.933,283,997
Feb 28, 202523.6623.7122.2122.7122.7122,733,464
Feb 27, 202524.7025.2423.9124.1724.172,572,002
Feb 26, 202525.6826.1524.1524.7324.732,846,584
Feb 25, 202526.6427.0025.0225.6925.692,301,644
Feb 24, 202526.6526.9625.9226.9426.942,031,744
Feb 21, 202526.1227.2226.0227.1327.134,270,346
Feb 20, 202523.5125.9223.3525.8325.836,405,690
Feb 19, 202528.1628.1723.7524.1824.189,500,962
Feb 18, 202531.7532.0830.4130.5030.502,825,049
Feb 17, 202532.0032.4831.4332.4832.482,216,138
Feb 14, 202534.1834.9332.2932.3932.392,697,598
Feb 13, 202532.7434.2332.7034.0734.072,850,732
Feb 12, 202532.7732.8831.4431.8531.852,671,737
Feb 11, 202535.1835.5632.6232.6232.622,750,435
Feb 10, 202534.8935.9134.6835.0535.051,635,186
Feb 7, 202535.5836.1934.5235.3335.331,974,615
Feb 6, 202534.7535.6234.5035.3435.341,974,936
Feb 5, 202534.2435.4334.2434.4834.483,968,282
Feb 4, 202533.6834.5333.5633.8733.872,291,922
Feb 3, 202534.0834.1633.0833.0833.083,128,117
Jan 31, 202536.1536.7034.9834.9834.981,985,658
Jan 30, 202535.4036.0533.9435.9335.932,525,165
Jan 29, 202535.5036.4435.4136.2536.251,186,809
Jan 28, 202535.1835.7234.5635.3935.391,801,587
Jan 24, 202535.5835.8035.0435.4235.421,029,858
Jan 23, 202536.6236.7035.1935.3735.371,792,658
Jan 22, 202536.6136.8135.9236.5636.561,288,845
Jan 21, 202537.8037.8936.0136.8236.821,802,752
Jan 20, 202537.1737.6036.6437.4237.421,165,185
Jan 17, 202535.8437.1435.4437.0537.051,702,863
Jan 16, 202537.3337.7335.7136.0136.011,880,765
Jan 15, 202535.8936.8935.8036.7536.751,269,102
Jan 14, 202535.8236.2035.2335.7735.771,240,348
Jan 13, 202534.4635.8734.3035.0835.081,130,927
Jan 10, 202534.6635.1034.1134.4034.401,107,924
Jan 9, 202534.9034.9734.4034.6334.631,319,006
Jan 8, 202534.4035.5134.3235.5035.501,445,290
Jan 7, 202535.1535.8233.8634.4234.422,013,827
Jan 6, 202534.7535.1633.7234.6734.671,553,254
Jan 3, 202534.7535.1034.1534.2334.231,060,840
Jan 2, 202534.6535.1834.0134.7334.731,060,597
Dec 31, 202434.1634.7234.1234.2534.25837,177
Dec 30, 202434.1334.8333.8234.1934.19852,522
Dec 27, 202434.5035.2034.2034.2634.26991,254
Dec 24, 202433.9834.4733.7434.0034.00492,074
Dec 23, 202433.1533.9032.6333.8133.81966,863
Dec 20, 202433.0333.7032.7032.8832.882,659,948
Dec 19, 202433.2533.2532.6033.0333.032,427,837
Dec 18, 202435.2035.5834.3234.4034.401,196,821
Dec 17, 202434.5435.2234.5034.6934.691,125,710
Dec 16, 202435.0135.7434.5135.1035.101,187,323
Dec 13, 202436.4237.3235.8035.8035.801,313,173
Dec 12, 202436.3237.2636.1936.9136.911,051,844
Dec 11, 202436.6037.1836.0336.5536.551,416,316
Dec 10, 202435.9537.5935.8837.1637.162,810,268
Dec 9, 202434.5034.8434.1434.1934.191,169,174
Dec 6, 202434.0135.0934.0134.7634.761,137,959
Dec 5, 202434.7734.9434.1434.4234.421,712,054
Dec 4, 202437.0037.3034.9635.1035.102,187,980
Dec 3, 202436.3637.5736.2036.6536.652,167,453
Dec 2, 202433.7435.9433.7035.7235.721,821,919
Nov 29, 202433.3533.7732.6533.6333.631,709,888
Nov 28, 202433.9034.1533.1333.3033.301,370,665
Nov 27, 202433.1033.6932.6233.5733.571,355,208
Nov 26, 202433.7634.1833.2533.3833.381,635,281
Nov 25, 202434.4734.6333.1533.4633.462,990,137
Nov 22, 202434.7735.8233.5533.6833.682,908,989
Nov 21, 202434.8334.8833.7733.8433.841,786,541
Nov 20, 202435.0236.3634.4434.7134.712,233,070
Nov 19, 202435.7035.9734.8234.8534.851,285,330
Nov 18, 202433.5035.5533.3535.4635.461,766,230
Nov 15, 202434.6234.9933.3633.5333.532,994,023
Nov 14, 202434.6535.3934.6235.3135.312,442,182
Nov 13, 202436.4536.5934.6534.9534.952,622,031
Nov 12, 202436.6038.1936.5737.6637.662,283,308
Nov 11, 202437.4537.7736.9536.9536.951,779,384
Nov 8, 202437.5039.1637.5038.4738.473,062,476
Nov 7, 202437.5439.1036.8738.4638.463,100,609
Nov 6, 202438.3238.6836.9137.2537.252,586,769
Nov 5, 202436.7539.2036.6238.2038.202,660,895
Nov 4, 202438.5339.4736.5136.7036.704,885,427
Nov 1, 202439.4041.1538.4340.6140.613,112,591
Oct 31, 202441.6642.7039.0439.4039.404,773,879
Oct 30, 202437.3038.1835.9036.0836.083,805,746
Oct 29, 202436.4937.5234.8837.0037.003,620,361
Oct 28, 202434.2535.6233.3034.5334.533,533,435
Oct 25, 202436.0036.2433.2334.1234.123,962,882
Oct 24, 202435.5036.7935.4835.9135.912,433,878
Oct 23, 202438.0538.0935.6135.9935.993,137,466
Oct 22, 202438.8738.9037.4137.8737.874,902,807
Oct 21, 202439.7942.1739.4039.5539.556,464,899
Oct 18, 202446.2246.8945.5645.8645.861,811,087
Oct 17, 202449.8049.8346.8047.2547.251,491,777
Oct 16, 202449.4949.7048.1549.1149.111,485,879
Oct 15, 202450.3451.2349.9350.2450.24965,786
Oct 14, 202450.5151.4049.3250.6750.671,452,803
Oct 11, 202451.1852.2150.9450.9450.94974,901
Oct 10, 202449.2751.3248.9251.1851.182,101,279
Oct 9, 202449.8049.8246.4847.9447.943,124,638
Oct 8, 202453.0054.8850.1551.2351.232,407,830
Oct 7, 202453.0054.1652.3353.3453.341,351,213
Oct 4, 202450.8651.2348.8050.9950.991,985,335
Oct 3, 202452.6052.9051.2251.7351.731,746,825
Oct 2, 202450.6653.5850.5652.5452.542,029,810
Oct 1, 202450.1852.1750.1351.6151.612,480,021
Sep 30, 202451.0553.2549.9052.0452.043,826,997
Sep 27, 202446.7149.2345.5549.1449.143,552,599
Sep 26, 202441.2543.8040.8043.1343.132,238,267
Sep 25, 202440.0142.2040.0141.2941.292,201,164
Sep 24, 202437.0039.4336.7339.1639.162,077,261
Sep 23, 202435.5536.9335.0836.7636.761,664,343
Sep 20, 202438.2038.3536.2836.7036.703,687,001
Sep 19, 202437.0937.8636.4237.8037.802,042,231
Sep 18, 202437.9038.4837.0137.0937.091,783,822
Sep 17, 202438.5438.6337.7537.8437.841,983,118
Sep 16, 202438.2839.7637.6138.2738.272,540,549
Sep 13, 202438.0339.1037.0638.3338.332,960,419
Sep 12, 202436.5538.5036.5038.0238.023,450,409
Sep 11, 202432.3036.9832.3035.1235.125,054,612
Sep 10, 202431.0331.1929.8430.2930.291,915,202
Sep 9, 202430.0231.1929.5130.4030.402,771,012
Sep 6, 202432.5032.9030.1730.6530.653,088,278
Sep 5, 202432.9133.9231.0932.2032.204,618,475
Sep 4, 202435.0136.3234.2134.2134.213,376,375
Sep 3, 202439.2139.3336.0736.1736.173,436,249
Sep 2, 202439.6740.8739.5139.5139.512,536,007
Aug 30, 202439.9540.5639.9040.1540.153,551,430
Aug 29, 202439.0141.8338.8240.6140.612,813,089
Aug 28, 202445.1145.5943.8044.1844.181,136,008
Aug 27, 202445.3746.3045.0245.6045.60804,317
Aug 26, 202445.2545.9444.6145.1345.13695,258
Aug 23, 202445.7545.9044.7544.8144.811,141,091
Aug 22, 202446.3248.3846.1246.3846.381,684,607
Aug 21, 202443.2046.0042.7946.0046.001,821,691
Aug 20, 202444.8845.7743.3243.7443.741,424,980
Aug 19, 202445.8645.9044.2044.2044.201,405,715
Aug 16, 202446.5746.8044.7945.9145.912,153,057
Aug 15, 202446.2546.2644.2844.9344.931,969,716
Aug 14, 202449.2149.7246.3046.3346.331,535,947
Aug 13, 202449.5049.5548.1548.5848.58904,371
Aug 12, 202451.8551.9049.6649.7449.74803,331
Aug 9, 202451.7952.2051.0551.7051.70617,228
Aug 8, 202451.6951.6950.2550.9250.92704,907
Aug 7, 202450.9652.6050.4352.0552.05704,296
Aug 6, 202451.7053.0050.6450.9750.971,058,193
Aug 5, 202451.4052.5051.3551.9951.99730,067
Aug 2, 202452.4552.8551.9452.7952.79854,287
Aug 1, 202455.3455.3453.3453.8253.82868,003
Jul 31, 202452.5054.2851.9754.2854.281,151,311
Jul 30, 202453.0253.7951.9051.9851.981,202,039
Jul 29, 202454.5754.6453.7854.0054.00640,376
Jul 26, 202453.1055.4053.1053.6753.671,419,798
Jul 25, 202451.6052.1951.3251.8751.871,732,648
Jul 24, 202453.5653.8051.8152.6652.661,887,826
Jul 23, 202455.1055.4054.2554.4254.42710,997
Jul 22, 202455.8055.8354.5554.7854.78769,720
Jul 19, 202455.2055.9954.2355.9455.941,452,250
Jul 18, 202457.2257.4255.8455.8455.841,091,815
Jul 17, 202458.1158.5557.5357.5357.53678,643
Jul 16, 202457.0058.0056.8757.6257.621,012,618
Jul 15, 202458.6058.6957.6057.6557.65636,281
Jul 12, 202456.9058.5856.8057.8857.88577,932
Jul 11, 202456.2857.3556.1556.9056.90858,616
Jul 10, 202455.0255.8254.8955.4955.49880,376
Jul 9, 202456.9057.5756.1556.3256.32679,915
Jul 8, 202458.0058.0656.3156.3356.33768,821
Jul 5, 202457.6158.9157.6158.1658.16919,945
Jul 4, 202456.8058.4156.2657.9757.971,151,208
Jul 3, 202454.0755.7053.4355.3355.33793,792
Jul 2, 202455.0555.4052.8853.6653.66907,237
Jul 1, 202454.1455.1853.9254.9454.94660,844
Jun 28, 202455.6955.7553.9253.9253.921,292,486
Jun 27, 202456.7356.9455.7055.9255.921,172,096
Jun 26, 202454.5856.5753.8656.5756.571,616,747
Jun 25, 202455.2555.9255.1455.9255.92969,932
Jun 24, 202455.7656.8254.7654.7654.761,070,182
Jun 21, 202458.5558.7455.6255.7655.764,252,966
Jun 20, 202460.0060.9659.9659.9659.96996,400
Jun 19, 202461.5261.5460.4060.5760.572,334,270
Jun 18, 202461.2562.0760.4961.3561.352,093,238
Jun 17, 202461.9762.0560.9261.0161.011,238,111
Jun 14, 202463.0063.1262.3362.3762.37651,627
Jun 13, 202464.1864.2762.8263.1163.11935,087
Jun 12, 202466.1466.2563.8064.1464.14992,640
Jun 11, 202467.8767.8766.3466.5166.51845,081
Jun 7, 202469.9070.4968.6368.6368.63568,659
Jun 6, 202471.7572.4968.1869.3569.351,377,790

Related Tickers

PLS.AX Pilbara Minerals Limited
1.2800
-5.19%
 
FMG.AX Fortescue Ltd
15.65
+1.03%
 
IGO.AX IGO Limited
4.1900
-3.46%
 
BHP.AX BHP Group Limited
38.23
+0.66%
 
LYC.AX Lynas Rare Earths Limited
9.15
-1.19%
 
RIO.AX Rio Tinto Group
109.60
-0.37%
 
LTR.AX Liontown Resources Limited
0.6300
-2.33%
 
ILU.AX Iluka Resources Limited
3.7700
-3.83%
 
S32.AX South32 Limited
3.0200
0.00%
 
ARU.AX Arafura Rare Earths Limited
0.1750
0.00%