Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Manuka Resources Limited (MKR.AX)

0.0350
0.0000
(0.00%)
At close: April 24 at 4:10:07 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.03500.03500.03300.03500.0350274,299
Apr 23, 20250.03800.03800.03300.03500.03501,794,216
Apr 22, 20250.03800.03900.03700.03800.0380931,527
Apr 17, 20250.03100.03700.03100.03700.0370859,504
Apr 16, 20250.03000.03100.03000.03000.03002,068,866
Apr 15, 20250.03000.03000.02900.02900.0290719,498
Apr 14, 20250.03000.03000.03000.03000.0300495,635
Apr 11, 20250.02900.03000.02700.02900.0290212,124
Apr 10, 20250.02600.02900.02600.02900.0290805,068
Apr 9, 20250.02700.02800.02500.02500.0250786,493
Apr 8, 20250.02700.02800.02700.02700.0270279,036
Apr 7, 20250.02700.02900.02500.02500.0250923,115
Apr 4, 20250.02800.02900.02700.02700.0270163,647
Apr 3, 20250.02900.02900.02800.02800.0280282,759
Apr 2, 20250.02900.03000.02800.02900.0290917,220
Apr 1, 20250.02900.02900.02800.02800.0280536,343
Mar 31, 20250.03000.03100.02700.03000.03003,796,450
Mar 28, 20250.02800.02800.02600.02600.02601,016,118
Mar 27, 20250.02800.02800.02700.02700.027030,425
Mar 26, 20250.02700.02800.02600.02700.0270911,805
Mar 25, 20250.02700.03000.02500.02600.02602,059,432
Mar 24, 20250.03300.03400.02600.02600.02604,120,774
Mar 21, 20250.03100.03200.03100.03200.03201,408,239
Mar 20, 20250.03000.03200.03000.03200.03202,341,437
Mar 19, 20250.02900.02900.02900.02900.0290606,994
Mar 18, 20250.02900.02900.02800.02900.0290212,535
Mar 17, 20250.02800.03000.02800.02800.02801,339,614
Mar 14, 20250.02800.02900.02800.02900.02901,241,190
Mar 13, 20250.02900.02900.02700.02700.027047,776
Mar 12, 20250.02800.02800.02600.02600.0260808,626
Mar 11, 20250.02800.02800.02600.02600.0260560,148
Mar 10, 20250.02600.02900.02600.02900.0290592,801
Mar 7, 20250.02900.02900.02600.02600.0260272,447
Mar 6, 20250.02900.02900.02800.02800.0280366,220
Mar 5, 20250.02800.02900.02700.02800.0280490,205
Mar 4, 20250.02800.02800.02700.02800.028089,373
Mar 3, 20250.02900.03000.02800.02800.0280164,996
Feb 28, 20250.02900.03000.02800.02900.0290922,297
Feb 27, 20250.02900.02900.02900.02900.029074,395
Feb 26, 20250.02900.02900.02800.02800.02807,883
Feb 25, 20250.02900.03000.02800.02800.0280973,454
Feb 24, 20250.02900.02900.02600.02800.028079,539
Feb 21, 20250.02900.03000.02700.02700.0270723,915
Feb 20, 20250.02700.02900.02700.02800.0280212,914
Feb 19, 20250.03000.03000.02700.02700.0270161,669
Feb 18, 20250.03000.03100.02900.02900.02902,807,818
Feb 17, 20250.02900.03100.02800.02800.02801,514,337
Feb 14, 20250.02500.02800.02500.02800.0280929,382
Feb 13, 20250.02400.02400.02300.02300.023048,733
Feb 12, 20250.02400.02500.02300.02400.02401,127,048
Feb 11, 20250.02500.02500.02300.02500.0250653,082
Feb 10, 20250.02400.02400.02300.02400.02401,037,344
Feb 7, 20250.02500.02500.02300.02300.0230873,336
Feb 6, 20250.02500.02500.02400.02500.02502,413,462
Feb 5, 20250.02500.02500.02450.02500.02501,264,556
Feb 4, 20250.02500.02500.02400.02400.024024,702
Feb 3, 20250.02400.02500.02400.02400.0240485,174
Jan 31, 20250.02350.02500.02300.02400.0240385,212
Jan 30, 20250.02300.02400.02300.02300.0230155,192
Jan 29, 20250.02700.02700.02300.02300.02302,360,382
Jan 28, 20250.02700.02700.02600.02600.0260264,740
Jan 24, 20250.02700.02700.02600.02700.0270310,579
Jan 23, 20250.02650.02700.02650.02700.0270403,613
Jan 22, 20250.02700.02700.02500.02600.0260221,507
Jan 21, 20250.02700.02700.02700.02700.027067,011
Jan 20, 20250.02700.02700.02500.02500.0250211,178
Jan 17, 20250.02700.02700.02600.02700.02701,071,223
Jan 16, 20250.02700.02700.02500.02600.0260309,250
Jan 15, 20250.02500.02600.02500.02600.026082,637
Jan 14, 20250.02600.02600.02500.02500.0250211,724
Jan 13, 20250.02600.02800.02600.02600.02601,721,426
Jan 10, 20250.02700.02700.02600.02600.0260986,874
Jan 9, 20250.02600.02600.02600.02600.0260415,906
Jan 8, 20250.02800.02800.02600.02600.0260607,594
Jan 7, 20250.02900.02900.02600.02600.0260107,865
Jan 6, 20250.02700.02900.02600.02900.0290636,210
Jan 3, 20250.02800.02800.02700.02700.02709,682
Jan 2, 20250.02700.02800.02700.02800.0280130,135
Dec 31, 20240.02800.02800.02800.02800.028061,957
Dec 30, 20240.02800.02800.02800.02800.0280112,153
Dec 27, 20240.03100.03100.02700.02800.0280476,287
Dec 24, 20240.03100.03100.02700.02800.0280952,514
Dec 23, 20240.02800.02900.02800.02900.0290161,670
Dec 20, 20240.02600.02700.02600.02700.0270933,773
Dec 19, 20240.02900.02900.02500.02600.02602,677,210
Dec 18, 20240.03000.03000.02800.02900.0290931,110
Dec 17, 20240.03000.03000.02800.02900.0290326,285
Dec 16, 20240.03000.03300.02900.03000.0300297,395
Dec 13, 20240.03200.03800.02800.02800.02805,831,993
Dec 12, 20240.03800.04000.03800.04000.0400420,565
Dec 11, 20240.03500.03800.03500.03800.0380710,284
Dec 10, 20240.03200.03500.03200.03400.0340269,034
Dec 9, 20240.03300.03300.03000.03100.0310591,805
Dec 6, 20240.03600.03600.03300.03300.0330303,635
Dec 5, 20240.03700.03800.03500.03500.0350768,862
Dec 4, 20240.03600.03600.03400.03500.03501,278,159
Dec 3, 20240.03800.03800.03300.03400.0340820,252
Dec 2, 20240.03800.03900.03800.03800.03801,915,238
Nov 29, 20240.03500.03700.03400.03500.0350194,324
Nov 28, 20240.03500.03600.03400.03500.0350445,205
Nov 27, 20240.03400.03700.03400.03700.0370183,706
Nov 26, 20240.03700.03800.03400.03400.0340169,367
Nov 25, 20240.03900.04050.03800.03900.0390301,747
Nov 22, 20240.03600.03900.03600.03900.0390465,271
Nov 21, 20240.03700.03800.03650.03800.0380741,457
Nov 20, 20240.03600.04000.03600.04000.0400391,077
Nov 19, 20240.04000.04000.03700.04000.0400983,377
Nov 18, 20240.04100.04200.03500.03900.03901,014,454
Nov 15, 20240.03300.03600.03000.04100.04103,775,874
Nov 14, 20240.02500.03500.02500.03100.03101,828,490
Nov 13, 20240.02800.02800.02400.02400.02403,314,994
Nov 12, 20240.03200.03250.02800.02900.02901,672,253
Nov 11, 20240.03900.03900.03000.03000.03002,344,576
Nov 8, 20240.03700.04200.03700.03800.0380166,689
Nov 7, 20240.04100.04100.03700.03700.0370430,991
Nov 6, 20240.04300.04400.04000.04100.04101,521,821
Nov 5, 20240.04600.04600.04000.04200.0420834,292
Nov 4, 20240.05000.05000.04700.04700.0470767,399
Nov 1, 20240.05400.05500.04900.04900.0490662,936
Oct 31, 20240.05300.05700.05300.05500.0550537,716
Oct 30, 20240.05700.05800.05000.05000.0500614,879
Oct 29, 20240.05600.05700.04700.05300.0530928,391
Oct 28, 20240.05800.05900.05500.05600.05601,232,495
Oct 25, 20240.05700.05900.05400.05700.05702,126,217
Oct 24, 20240.05500.05800.05500.05500.05503,099,452
Oct 23, 20240.05400.05700.05300.05300.0530548,628
Oct 22, 20240.05800.05800.05000.05400.0540346,142
Oct 21, 20240.05500.05700.05400.05700.0570995,440
Oct 18, 20240.05500.05600.05200.05300.0530244,019
Oct 17, 20240.05500.05800.05300.05300.0530890,474
Oct 16, 20240.05700.05800.05400.05400.0540547,460
Oct 15, 20240.05800.05800.05400.05700.0570770,244
Oct 14, 20240.05600.05800.05550.05800.05801,597,274
Oct 11, 20240.05700.05800.05600.05800.0580469,198
Oct 10, 20240.06000.06000.05600.05600.05601,775,318
Oct 9, 20240.06000.06000.05600.05800.05804,276,983
Oct 8, 20240.04900.05500.04900.05400.05405,695,276
Oct 7, 20240.04900.05000.04100.04500.04504,433,028
Oct 4, 20240.03900.04300.03500.04300.04302,099,212
Oct 3, 20240.03400.03900.03300.03700.03701,920,303
Oct 2, 20240.03200.03400.03200.03400.03401,491,992
Oct 1, 20240.03400.03400.02900.03100.03101,175,437
Sep 30, 20240.03700.03700.03100.03400.03401,685,018
Sep 27, 20240.03600.03600.03400.03500.0350393,164
Sep 26, 20240.03900.03900.03300.03400.0340694,848
Sep 25, 20240.03900.04000.03400.03700.0370831,388
Sep 24, 20240.03800.03800.03700.03800.03801,072,851
Sep 23, 20240.03700.03800.03600.03800.0380145,082
Sep 20, 20240.03300.03800.03300.03700.0370598,156
Sep 19, 20240.03500.03500.03200.03200.0320411,068
Sep 18, 20240.03600.03900.03300.03300.03301,419,815
Sep 17, 20240.03500.03700.03400.03500.0350298,863
Sep 16, 20240.03700.03700.03400.03500.0350491,224
Sep 13, 20240.03600.03700.03600.03700.0370546,775
Sep 12, 20240.03500.03500.03500.03500.035010,848
Sep 11, 20240.03600.03600.03300.03300.033012,353
Sep 10, 20240.03800.03800.03500.03600.0360463,373
Sep 9, 20240.04000.04000.03400.03800.0380973,910
Sep 6, 20240.03300.03900.03000.03900.0390981,041
Sep 5, 20240.03500.03600.03400.03600.0360276,529
Sep 4, 20240.03200.03500.03200.03300.0330395,248
Sep 3, 20240.03200.03200.02900.03200.032057,583
Sep 2, 20240.02900.03300.02500.03200.03202,570,158
Aug 30, 20240.02600.02800.02600.02700.0270831,992
Aug 29, 20240.02500.02500.02100.02300.0230860,574
Aug 28, 20240.02600.02600.02500.02500.025062,191
Aug 27, 20240.02800.02800.02500.02500.02502,762,553
Aug 26, 20240.02900.02900.02800.02800.02809,884
Aug 23, 20240.02900.03000.02700.02800.02804,875,350
Aug 22, 20240.02500.03000.02500.02900.02902,348,987
Aug 21, 20240.02500.02600.02500.02500.0250575,099
Aug 20, 20240.02700.02700.02500.02500.0250273,850
Aug 19, 20240.03000.03000.02600.02700.02701,172,457
Aug 16, 20240.03200.03200.02900.02900.0290676,999
Aug 15, 20240.02900.03200.02900.03200.0320117,417
Aug 14, 20240.02900.03100.02800.02900.0290269,898
Aug 13, 20240.03200.03200.02800.02900.0290946,429
Aug 12, 20240.02900.03200.02900.03100.0310361,491
Aug 9, 20240.02700.03100.02600.03100.0310968,423
Aug 8, 20240.03000.03100.02600.03100.03101,471,790
Aug 7, 20240.03300.03300.02800.03000.03001,722,623
Aug 6, 20240.03300.03300.03300.03300.0330-
Aug 5, 20240.03300.03300.03300.03300.033027,864
Aug 2, 20240.03500.03500.03500.03500.035013,069
Aug 1, 20240.03700.03700.03400.03500.0350168,140
Jul 31, 20240.03600.03600.03400.03500.0350365,225
Jul 30, 20240.03600.03600.03500.03600.0360217,307
Jul 29, 20240.03600.03600.03500.03500.0350147,808
Jul 26, 20240.03600.03600.03400.03600.036077,750
Jul 25, 20240.03400.03600.03400.03600.03602,686,506
Jul 24, 20240.03500.03500.03200.03200.0320123,068
Jul 23, 20240.03600.03600.03400.03400.03401,681,681
Jul 22, 20240.03700.03700.03400.03400.03402,822,265
Jul 19, 20240.03700.03700.03600.03600.0360278,512
Jul 18, 20240.03700.03800.03600.03600.0360535,784
Jul 17, 20240.03700.03700.03600.03600.0360873,399
Jul 16, 20240.03500.03600.03500.03500.035031,126
Jul 15, 20240.03700.03700.03400.03400.0340787,405
Jul 12, 20240.03500.03800.03500.03700.03701,902,020
Jul 11, 20240.03500.03600.03400.03400.0340910,601
Jul 10, 20240.03500.03500.03200.03300.0330248,452
Jul 9, 20240.03500.03600.03400.03450.03452,024,753
Jul 8, 20240.03800.03900.03500.03500.03501,360,456
Jul 5, 20240.03600.03700.03600.03700.0370279,550
Jul 4, 20240.03900.03900.03600.03600.036040,840
Jul 3, 20240.03800.03800.03600.03700.03702,115,038
Jul 2, 20240.03900.03900.03700.03700.0370262,977
Jul 1, 20240.03900.03900.03600.03700.0370388,311
Jun 28, 20240.03500.04100.03500.04100.0410743,921
Jun 27, 20240.03900.04100.03400.03500.03504,823,226
Jun 26, 20240.03700.03700.03700.03700.0370202,230
Jun 25, 20240.03600.03700.03600.03600.0360459,196
Jun 24, 20240.03700.03800.03600.03600.03601,414,952
Jun 21, 20240.03800.04200.03600.03600.0360277,548
Jun 20, 20240.04000.04100.03500.03700.0370548,605
Jun 19, 20240.03800.03900.03800.03900.03901,372,606
Jun 18, 20240.04000.04000.03800.03800.0380768,065
Jun 17, 20240.03900.03900.03800.03800.038094,030
Jun 14, 20240.04000.04000.03800.03900.0390756,194
Jun 13, 20240.04100.04300.04000.04000.04001,062,116
Jun 12, 20240.04200.04300.03900.04000.04001,271,372
Jun 11, 20240.04500.04500.04100.04400.0440542,832
Jun 7, 20240.04300.04500.04100.04500.04501,461,167
Jun 6, 20240.04000.04100.03800.03900.03901,479,482
Jun 5, 20240.04200.04200.03800.04000.04004,508,680
Jun 4, 20240.04500.04600.04100.04100.04101,725,812
Jun 3, 20240.04500.04500.04200.04200.04201,781,394
May 31, 20240.04500.04500.04400.04400.0440807,664
May 30, 20240.04600.04600.04400.04500.045058,199
May 29, 20240.04600.04700.04300.04600.04601,770,882
May 28, 20240.04900.04900.04300.04500.04501,334,734
May 27, 20240.04600.04800.04600.04600.0460715,730
May 24, 20240.04500.04700.04250.04400.04403,934,418
May 23, 20240.04700.04700.04400.04500.04503,803,766
May 22, 20240.05200.05300.04900.04900.04903,384,306
May 21, 20240.05400.05550.04800.04900.04902,648,391
May 20, 20240.06000.06000.05200.05400.05402,428,645
May 17, 20240.05800.06000.05600.05600.05601,386,356
May 16, 20240.06000.06300.05800.05900.05901,887,951
May 15, 20240.06000.06500.05900.06000.06002,015,037
May 14, 20240.05700.06300.05500.06000.06003,638,362
May 13, 20240.06000.07000.06000.06200.062012,470,458
May 10, 20240.06500.06500.05900.06200.06201,910,461
May 9, 20240.06000.06700.05700.06700.06703,644,037
May 8, 20240.06900.06900.06900.06900.0690-
May 7, 20240.06900.06900.06900.06900.0690-
May 6, 20240.07000.07200.06900.06900.069029,597
May 3, 20240.07200.07300.06700.06900.0690107,150
May 2, 20240.07300.07300.07000.07000.0700363,158
May 1, 20240.07900.07900.06700.07000.0700874,789
Apr 30, 20240.08200.08200.07500.07500.0750338,444
Apr 29, 20240.08200.08200.07800.07800.0780140,201
Apr 26, 20240.08000.08200.07800.08000.0800778,261
Apr 24, 20240.08100.08200.08100.08200.082028,439

Related Tickers

AGLD.V Austral Gold Limited
0.0450
0.00%
 
SPD.AX Southern Palladium Limited
0.2400
+4.35%
 
AGD.AX Austral Gold Limited
0.0560
-3.45%
 
ZIM.AX Zimplats Holdings Limited
12.70
+0.95%
 
SBSW Sibanye Stillwater Limited
4.5300
-3.62%