ASX - Delayed Quote AUD

Mirrabooka Investments Limited (MIR.AX)

Compare
3.1100
-0.0500
(-1.58%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253.10003.20003.05003.11003.1100144,926
Apr 4, 20253.24003.24003.16003.16003.1600113,248
Apr 3, 20253.25003.27003.23003.25003.250082,720
Apr 2, 20253.33003.37003.24003.25003.250077,136
Apr 1, 20253.36003.41003.29003.29003.290073,287
Mar 31, 20253.34003.36003.29003.36003.360087,794
Mar 28, 20253.39003.39003.35003.38003.380024,324
Mar 27, 20253.39003.40003.34003.34003.340031,831
Mar 26, 20253.36003.41003.33003.39003.390062,289
Mar 25, 20253.30003.34003.29003.33003.330037,091
Mar 24, 20253.29003.33003.28003.30003.3000144,032
Mar 21, 20253.26003.29003.26003.28003.280048,966
Mar 20, 20253.22003.24003.21003.24003.2400181,151
Mar 19, 20253.19003.23003.19003.19003.1900106,949
Mar 18, 20253.21003.21003.18003.19003.1900144,010
Mar 17, 20253.20003.24003.20003.20003.200040,521
Mar 14, 20253.20003.23003.18003.22003.220094,594
Mar 13, 20253.24003.25003.17003.17003.170056,208
Mar 12, 20253.21003.23003.19003.19003.190076,125
Mar 11, 20253.25003.25003.19003.22003.2200135,095
Mar 10, 20253.29003.29003.25003.25003.2500139,756
Mar 7, 20253.32003.33003.28003.33003.330082,255
Mar 6, 20253.34003.34003.32003.32003.320090,972
Mar 5, 20253.34003.37003.33003.36003.360073,733
Mar 4, 20253.40003.40003.33003.37003.3700166,019
Mar 3, 20253.41003.43003.40003.41003.410036,152
Feb 28, 20253.41003.47003.40003.46003.4600116,541
Feb 27, 20253.44003.44003.40003.43003.43006,237
Feb 26, 20253.42003.44003.40003.44003.440039,459
Feb 25, 20253.43003.52003.39003.39003.3900136,340
Feb 24, 20253.37003.43003.33003.42003.4200134,996
Feb 21, 20253.41003.41003.38003.38003.3800126,392
Feb 20, 20253.43003.44003.38003.39003.390075,437
Feb 19, 20253.44003.45003.43003.45003.450043,730
Feb 18, 20253.42003.45003.42003.43003.430040,659
Feb 17, 20253.43003.46003.43003.46003.460052,231
Feb 14, 20253.45003.45003.42003.42003.420050,153
Feb 13, 20253.46003.46003.43003.45003.450080,869
Feb 12, 20253.45003.46003.43003.46003.460044,168
Feb 11, 20253.45003.45003.44003.45003.450019,417
Feb 10, 20253.44003.45003.41003.44003.4400114,539
Feb 7, 20253.44003.48003.43003.43003.430068,663
Feb 6, 20253.43003.50003.43003.45003.450033,363
Feb 5, 20253.41003.46003.41003.42003.420062,595
Feb 4, 20253.41003.49003.40003.49003.490033,077
Feb 3, 20253.39003.44003.38003.41003.410048,042
Jan 31, 20253.36003.41003.36003.37003.370048,152
Jan 30, 20253.39003.41003.36003.36003.360090,306
Jan 29, 20253.35003.37003.34003.36003.360019,689
Jan 28, 20253.45003.45003.33003.33003.3300125,488
Jan 24, 20253.41003.45003.39003.41003.410036,894
Jan 23, 2025 0.0450 Dividend
Jan 23, 20253.55003.55003.40003.46003.460084,416
Jan 22, 20253.45003.48003.42003.44003.3950115,855
Jan 21, 20253.44003.48003.42003.42003.3753103,328
Jan 20, 20253.45003.51003.43003.43003.3851102,032
Jan 17, 20253.44003.45003.40003.42003.375377,367
Jan 16, 20253.44003.46003.41003.42003.375355,529
Jan 15, 20253.39003.41003.39003.39003.345743,142
Jan 14, 20253.40003.42003.37003.37003.3259113,867
Jan 13, 20253.41003.42003.38003.38003.335869,801
Jan 10, 20253.41003.42003.41003.42003.375316,461
Jan 9, 20253.40003.41003.40003.41003.365448,521
Jan 8, 20253.41003.41003.40003.41003.365491,146
Jan 7, 20253.39003.41003.39003.40003.3555100,391
Jan 6, 20253.40003.41003.39003.39003.345710,586
Jan 3, 20253.40003.40003.38003.39003.34576,704
Jan 2, 20253.38003.40003.38003.38003.335840,225
Dec 31, 20243.38003.38003.36003.37003.325917,143
Dec 30, 20243.40003.40003.37003.37003.325959
Dec 27, 20243.40003.40003.37003.40003.355525,227
Dec 24, 20243.40003.40003.37003.40003.355523,472
Dec 23, 20243.39003.40003.36003.36003.316017,842
Dec 20, 20243.37003.42003.34003.35003.306256,463
Dec 19, 20243.36003.42003.35003.37003.3259155,555
Dec 18, 20243.38003.41003.38003.39003.345767,829
Dec 17, 20243.35003.38003.35003.38003.335818,186
Dec 16, 20243.36003.38003.35003.37003.325945,497
Dec 13, 20243.38003.38003.35003.35003.306264,972
Dec 12, 20243.35003.42003.35003.38003.3358130,951
Dec 11, 20243.39003.40003.35003.35003.306267,631
Dec 10, 20243.41003.41003.37003.39003.345742,909
Dec 9, 20243.42003.42003.37003.41003.365454,855
Dec 6, 20243.44003.44003.39003.42003.375371,308
Dec 5, 20243.37003.45003.37003.45003.4049149,686
Dec 4, 20243.35003.39003.35003.36003.316051,098
Dec 3, 20243.35003.37003.35003.36003.3160119,497
Dec 2, 20243.36003.38003.33003.34003.2963102,433
Nov 29, 20243.36003.36003.33003.34003.2963110,651
Nov 28, 20243.34003.36003.33003.36003.316084,270
Nov 27, 20243.37003.37003.33003.35003.3062170,238
Nov 26, 20243.43003.43003.36003.38003.3358125,456
Nov 25, 20243.44003.47003.40003.40003.355572,258
Nov 22, 20243.43003.46003.42003.45003.404968,906
Nov 21, 20243.42003.44003.42003.43003.385155,557
Nov 20, 20243.42003.43003.37003.43003.385164,353
Nov 19, 20243.42003.42003.40003.42003.375324,956
Nov 18, 20243.41003.42003.37003.39003.345780,567
Nov 15, 20243.40003.40003.34003.40003.355580,948
Nov 14, 20243.43003.44003.40003.44003.395035,390
Nov 13, 20243.43003.43003.37003.43003.385124,733
Nov 12, 20243.38003.40003.35003.38003.335868,379
Nov 11, 20243.40003.41003.38003.41003.365440,241
Nov 8, 20243.36003.40003.35003.40003.3555317,964
Nov 7, 20243.37003.38503.34003.38003.335849,532
Nov 6, 20243.35003.37003.35003.37003.325916,439
Nov 5, 20243.37003.37003.35003.37003.325930,834
Nov 4, 20243.35003.39003.34003.39003.345778,834
Nov 1, 20243.30003.35003.30003.34003.296364,789
Oct 31, 20243.31003.34003.31003.31003.266742,101
Oct 30, 20243.34003.36003.31003.34003.296359,400
Oct 29, 20243.36003.37003.34003.36003.316040,818
Oct 28, 20243.38003.38003.35003.35003.306260,361
Oct 25, 20243.38003.38003.33003.38003.335858,951
Oct 24, 20243.36003.38003.34003.37003.3259104,068
Oct 23, 20243.37003.38003.36003.38003.335879,893
Oct 22, 20243.40003.40003.35003.40003.355589,095
Oct 21, 20243.40003.44003.37003.37003.3259158,600
Oct 18, 20243.43003.44003.40003.40003.355544,174
Oct 17, 20243.42003.44003.40003.41003.365483,778
Oct 16, 20243.43003.43003.40003.41003.365433,592
Oct 15, 20243.39003.42003.39003.39003.3457153,203
Oct 14, 20243.42003.42003.38003.39003.3457130,566
Oct 11, 20243.36003.39003.35003.36003.316054,651
Oct 10, 20243.43003.43003.35003.35003.3062102,105
Oct 9, 20243.38003.41003.34003.38003.335889,692
Oct 8, 20243.39003.40003.36003.38003.335831,995
Oct 7, 20243.45003.45003.38003.43003.385154,634
Oct 4, 20243.42003.47003.37003.45003.404981,324
Oct 3, 20243.38003.42003.36003.42003.375381,198
Oct 2, 20243.37003.39003.36003.38003.335827,701
Oct 1, 20243.41003.41003.39003.39003.345726,566
Sep 30, 20243.33003.40003.33003.40003.3555102,439
Sep 27, 20243.34003.34003.32003.32003.276649,403
Sep 26, 20243.31003.35003.31003.33003.286466,621
Sep 25, 20243.28003.31003.28003.29003.2470118,513
Sep 24, 20243.29003.30003.28003.28003.237119,112
Sep 23, 20243.29003.31003.28003.28003.237128,049
Sep 20, 20243.28003.31003.28003.31003.266743,107
Sep 19, 20243.30003.32003.27003.29003.247068,302
Sep 18, 20243.26003.29003.26003.29003.247031,938
Sep 17, 20243.29003.29003.26003.26003.217466,738
Sep 16, 20243.27003.29003.25003.29003.247074,784
Sep 13, 20243.28003.30003.25003.25003.2075142,497
Sep 12, 20243.28003.28003.26003.28003.237179,861
Sep 11, 20243.28003.30003.25003.26003.217464,192
Sep 10, 20243.31003.31003.26003.30003.256892,395
Sep 9, 20243.33003.34003.30003.30003.256813,012
Sep 6, 20243.35003.36003.30003.34003.296391,642
Sep 5, 20243.32003.38003.32003.32003.276671,472
Sep 4, 20243.33003.39003.31003.39003.345745,848
Sep 3, 20243.40003.43003.34003.34003.2963156,835
Sep 2, 20243.39003.41003.32003.40003.3555108,258
Aug 30, 20243.32003.38003.32003.38003.335843,197
Aug 29, 20243.30003.36003.30003.36003.316034,250
Aug 28, 20243.32003.38003.32003.38003.335840,923
Aug 27, 20243.32003.33003.28003.33003.286462,780
Aug 26, 20243.29003.31003.24003.28003.237135,783
Aug 23, 20243.26003.29003.23003.26003.217456,104
Aug 22, 20243.22003.31003.21003.26003.217492,088
Aug 21, 20243.20003.23003.20003.20003.158167,141
Aug 20, 20243.24003.25003.20003.20003.1581143,972
Aug 19, 20243.30003.30003.24003.24003.197659,065
Aug 16, 20243.19003.32003.18003.30003.2568116,589
Aug 15, 20243.17003.22003.17003.19003.148368,865
Aug 14, 20243.22003.25003.15003.16003.1187139,061
Aug 13, 20243.19003.21003.18003.19003.148355,405
Aug 12, 20243.22003.23003.13503.18003.138476,073
Aug 9, 20243.23003.28003.19003.22003.177970,133
Aug 8, 20243.26003.26003.23003.23003.187728,907
Aug 7, 20243.23003.26003.23003.23003.187725,468
Aug 6, 20243.22003.25003.17003.22003.177997,838
Aug 5, 20243.33003.33003.22003.22003.1779302,871
Aug 2, 20243.31003.35003.31003.33003.2864106,686
Aug 1, 20243.35003.37003.32003.33003.2864133,897
Jul 31, 20243.36003.36003.33003.34003.296340,176
Jul 30, 2024 0.0250 Dividend
Jul 30, 20243.40003.40003.32003.36003.3160177,523
Jul 29, 20243.41003.45003.41003.42003.350684,928
Jul 26, 20243.44003.44003.38003.39003.321294,927
Jul 25, 20243.45003.45003.41003.44003.370252,925
Jul 24, 20243.42003.46003.39003.42003.350659,298
Jul 23, 20243.43003.43003.40003.40003.331043,767
Jul 22, 20243.41003.43003.40003.43003.360481,761
Jul 19, 20243.40003.43003.34003.43003.360489,908
Jul 18, 20243.37003.45003.36003.39003.3212119,580
Jul 17, 20243.31003.38003.28003.38003.311455,506
Jul 16, 20243.27003.33003.26003.31003.242839,090
Jul 15, 20243.31003.31003.26003.26003.1938114,115
Jul 12, 20243.24003.31003.24003.31003.242880,853
Jul 11, 20243.28003.28003.24003.24003.174269,771
Jul 10, 20243.28003.28003.25003.28003.213429,213
Jul 9, 20243.25003.31003.24003.27003.203632,281
Jul 8, 20243.19003.25003.19003.24003.1742126,300
Jul 5, 20243.19003.21003.18003.20003.135138,555
Jul 4, 20243.16003.19003.16003.19003.125367,226
Jul 3, 20243.16003.18003.15003.15003.086145,457
Jul 2, 20243.17003.18003.15003.17003.105797,526
Jul 1, 20243.18003.19003.16003.17003.105773,454
Jun 28, 20243.18003.20003.17003.17003.105781,325
Jun 27, 20243.19003.20003.17003.18003.115563,828
Jun 26, 20243.19003.19003.16003.16003.095947,412
Jun 25, 20243.19003.20003.16003.19003.125379,783
Jun 24, 20243.19003.23003.18003.20003.135140,159
Jun 21, 20243.17003.20003.17003.18003.115522,255
Jun 20, 20243.17003.19003.14003.18003.115564,886
Jun 19, 20243.23003.23003.17003.17003.105781,287
Jun 18, 20243.22003.23003.21003.21003.144921,664
Jun 17, 20243.21003.23003.20003.20003.135170,565
Jun 14, 20243.19003.22003.19003.20003.135161,908
Jun 13, 20243.20003.20003.17003.17003.105761,267
Jun 12, 20243.18003.20003.17003.20003.135138,682
Jun 11, 20243.23003.23003.18003.18003.115579,357
Jun 7, 20243.19003.23003.18003.21003.1449151,261
Jun 6, 20243.19003.20003.18003.20003.135143,885
Jun 5, 20243.20003.21003.19003.19003.125322,042
Jun 4, 20243.19003.21003.16003.16003.095981,097
Jun 3, 20243.20003.23003.18003.19003.1253129,404
May 31, 20243.17003.25003.16003.24003.174280,168
May 30, 20243.12003.18003.12003.18003.115561,591
May 29, 20243.19003.19003.12003.12003.056784,183
May 28, 20243.17003.19003.15003.19003.125341,641
May 27, 20243.21003.23003.13003.16003.0959220,422
May 24, 20243.21003.23003.20003.21003.144935,963
May 23, 20243.22003.23003.20003.23003.164444,167
May 22, 20243.22003.23003.18003.23003.164461,678
May 21, 20243.20003.22003.18003.18003.1155118,532
May 20, 20243.18003.21003.18003.19003.125382,566
May 17, 20243.19003.22003.18003.18003.115543,630
May 16, 20243.17003.20003.17003.18003.115587,729
May 15, 20243.18003.21003.16003.16003.095948,149
May 14, 20243.19003.19003.17003.18003.115557,332
May 13, 20243.18003.19003.15003.17003.105733,477
May 10, 20243.18003.22003.14003.20003.1351113,150
May 9, 20243.20003.20003.14003.19003.125350,313
May 8, 20243.24003.26003.20003.21003.144968,314
May 7, 20243.22003.24003.21003.24003.174256,247
May 6, 20243.20003.23003.20003.20003.135133,491
May 3, 20243.20003.23003.18003.22003.154671,008
May 2, 20243.24003.25003.20003.20003.135190,555
May 1, 20243.27003.27003.23003.23003.164434,716
Apr 30, 20243.29003.29003.21003.25003.1840105,445
Apr 29, 20243.33003.33003.29003.29003.223275,126
Apr 26, 20243.30003.33003.30003.33003.262443,264
Apr 24, 20243.33003.35003.30003.33003.2624169,532
Apr 23, 20243.33003.34003.32003.34003.272231,567
Apr 22, 20243.38003.38003.31003.31003.2428168,834
Apr 19, 20243.37003.39003.36003.39003.321223,557
Apr 18, 20243.33003.38503.33003.37003.301618,161
Apr 17, 20243.34003.35003.31003.33003.262442,236
Apr 16, 20243.32003.35003.31003.34003.272234,089
Apr 15, 20243.40003.40003.31003.32003.2526109,524
Apr 12, 20243.40003.42003.36003.40003.331048,570
Apr 11, 20243.36003.44003.33003.43003.360435,721
Apr 10, 20243.38003.40003.35003.40003.331021,922
Apr 9, 20243.38003.39003.33003.33003.262440,275
Apr 8, 20243.33003.42003.33003.37003.301697,120

Related Tickers

AMH.AX AMCIL Limited
1.0250
-0.97%
 
AUI.AX Australian United Investment Company Limited
9.95
-0.75%
 
DJW.AX Djerriwarrh Investments Limited
2.9400
-1.67%
 
WMA.AX Wam Alternative Assets Limited
0.9250
-4.15%
 
WAA.AX WAM Active Limited
0.8150
-5.23%
 
LRT.AX Lowell Resources Fund
1.1200
-7.44%
 
PGF.AX PM Capital Global Opportunities Fund Limited
2.1600
-5.26%
 
DUI.AX Diversified United Investment Limited
4.9500
-1.00%
 
GVF.AX Staude Capital Global Value Fund Limited
1.2900
0.00%
 
WAX.AX WAM Research Limited
1.1650
-3.72%