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

ASX - Delayed Quote AUD

Metals Australia Ltd (MLS.AX)

Compare
0.0210
0.0000
(0.00%)
As of 12:22:56 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.02000.02100.02000.02100.0210156,517
Apr 10, 20250.02000.02100.02000.02100.0210283,554
Apr 9, 20250.01900.01900.01900.01900.0190-
Apr 8, 20250.01800.02000.01800.01900.0190634,498
Apr 7, 20250.01900.01900.01800.01800.0180409,411
Apr 4, 20250.02000.02000.02000.02000.0200315,327
Apr 3, 20250.02000.02000.02000.02000.0200653,428
Apr 2, 20250.02000.02000.02000.02000.020045,000
Apr 1, 20250.02000.02100.02000.02000.0200570,366
Mar 31, 20250.02000.02050.02000.02000.0200327,733
Mar 28, 20250.02000.02100.01900.02100.0210831,902
Mar 27, 20250.02000.02000.01900.01900.0190510,000
Mar 26, 20250.02000.02000.02000.02000.0200630,000
Mar 25, 20250.02000.02000.01900.02000.02001,184,465
Mar 24, 20250.02000.02000.02000.02000.0200100,024
Mar 21, 20250.02000.02000.02000.02000.0200140,161
Mar 20, 20250.02000.02000.02000.02000.020071,098
Mar 19, 20250.02000.02000.02000.02000.02001,564,379
Mar 18, 20250.02000.02100.02000.02100.0210645,952
Mar 17, 20250.02100.02100.02000.02000.0200524,015
Mar 14, 20250.02100.02100.02100.02100.021047,619
Mar 13, 20250.02000.02000.02000.02000.020021,761
Mar 12, 20250.02000.02000.02000.02000.0200-
Mar 11, 20250.02000.02000.02000.02000.0200483,979
Mar 10, 20250.02000.02100.02000.02100.021047,672
Mar 7, 20250.01900.02000.01900.02000.0200247,450
Mar 6, 20250.01900.02000.01900.02000.0200350,951
Mar 5, 20250.02000.02000.01900.01900.0190766,013
Mar 4, 20250.02000.02000.01900.01900.01901,941,147
Mar 3, 20250.02000.02050.02000.02050.0205317
Feb 28, 20250.02100.02100.02000.02000.0200504,761
Feb 27, 20250.02100.02100.02000.02000.0200396,314
Feb 26, 20250.02100.02100.02000.02100.0210100,536
Feb 25, 20250.02100.02100.02100.02100.0210291,686
Feb 24, 20250.02200.02200.02200.02200.022010,000
Feb 21, 20250.02100.02100.02000.02100.021071,212
Feb 20, 20250.02100.02100.02000.02100.0210322,714
Feb 19, 20250.02200.02200.02200.02200.0220-
Feb 18, 20250.02200.02200.02000.02200.0220147,013
Feb 17, 20250.02200.02200.02000.02200.0220357,273
Feb 14, 20250.02100.02100.02100.02100.0210200,608
Feb 13, 20250.02100.02100.02100.02100.0210-
Feb 12, 20250.02200.02200.02100.02100.0210143,404
Feb 11, 20250.02200.02200.02100.02100.02101,221,516
Feb 10, 20250.02200.02200.02200.02200.022070,977
Feb 7, 20250.02200.02250.02200.02200.0220218,303
Feb 6, 20250.02100.02250.02100.02250.0225420,420
Feb 5, 20250.02100.02200.02100.02200.0220350,000
Feb 4, 20250.02100.02200.02100.02200.0220340,730
Feb 3, 20250.02200.02200.02100.02100.0210124,876
Jan 31, 20250.02200.02200.02100.02200.0220101,728
Jan 30, 20250.02200.02200.02100.02100.02101,380,269
Jan 29, 20250.02200.02250.02200.02250.022583,046
Jan 28, 20250.02300.02300.02250.02250.02255,685
Jan 24, 20250.02200.02200.02200.02200.022015,000
Jan 23, 20250.02300.02300.02300.02300.0230300,000
Jan 22, 20250.02400.02400.02300.02300.0230124,027
Jan 21, 20250.02500.02500.02400.02400.0240400,988
Jan 20, 20250.02400.02500.02400.02500.0250120,164
Jan 17, 20250.02400.02400.02400.02400.0240142,000
Jan 16, 20250.02350.02400.02350.02400.0240170,000
Jan 15, 20250.02400.02400.02300.02300.0230374,231
Jan 14, 20250.02300.02400.02300.02400.0240275,000
Jan 13, 20250.02200.02400.02200.02400.0240405,786
Jan 10, 20250.02200.02300.02200.02200.0220358,667
Jan 9, 20250.02200.02300.02200.02200.0220113,860
Jan 8, 20250.02250.02250.02200.02200.022047,749
Jan 7, 20250.02400.02400.02300.02300.0230161,250
Jan 6, 20250.02300.02300.02300.02300.02304,946
Jan 3, 20250.02300.02400.02300.02300.023068,757
Jan 2, 20250.02300.02400.02200.02400.0240706,086
Dec 31, 20240.02300.02300.02300.02300.023078,000
Dec 30, 20240.02300.02300.02300.02300.0230324,067
Dec 27, 20240.02300.02300.02200.02200.0220953
Dec 24, 20240.02200.02200.02200.02200.02207,826
Dec 23, 20240.02300.02300.02200.02300.02302,382,570
Dec 20, 20240.02100.02100.02100.02100.0210110,000
Dec 19, 20240.02100.02100.02100.02100.0210302,630
Dec 18, 20240.02100.02100.02000.02100.0210238,182
Dec 17, 20240.02100.02100.02100.02100.0210465,771
Dec 16, 20240.02200.02200.02100.02100.0210402,630
Dec 13, 20240.02300.02300.02200.02200.0220161,682
Dec 12, 20240.02100.02250.02100.02200.02202,292,892
Dec 11, 20240.02300.02400.02200.02400.02401,275,189
Dec 10, 20240.02400.02400.02200.02200.0220990,629
Dec 9, 20240.02400.02400.02250.02300.02304,023,396
Dec 6, 20240.02500.02500.02500.02500.0250190,514
Dec 5, 20240.02500.02550.02400.02500.0250548,449
Dec 4, 20240.02300.02400.02300.02400.0240168,516
Dec 3, 20240.02400.02400.02400.02400.0240688,069
Dec 2, 20240.02400.02500.02400.02400.0240246,781
Nov 29, 20240.02500.02500.02500.02500.0250100,000
Nov 28, 20240.02600.02600.02500.02500.0250500,000
Nov 27, 20240.02700.02800.02500.02500.0250304,143
Nov 26, 20240.02800.02800.02800.02800.0280-
Nov 25, 20240.02600.02800.02600.02800.0280200,000
Nov 22, 20240.02500.02600.02500.02600.0260707,608
Nov 21, 20240.02400.02600.02400.02600.0260247,623
Nov 20, 20240.02600.02600.02500.02500.02501,130,020
Nov 19, 20240.02600.02600.02600.02600.0260194,128
Nov 18, 20240.02600.02600.02600.02600.0260461,300
Nov 15, 20240.02500.02800.02500.02600.0260432,972
Nov 14, 20240.02600.02600.02400.02400.0240209,157
Nov 13, 20240.02500.02600.02500.02600.0260732,080
Nov 12, 20240.02700.02900.02500.02500.02501,144,504
Nov 11, 20240.02700.02900.02600.02900.0290657,303
Nov 8, 20240.02500.02800.02500.02800.02801,360,252
Nov 7, 20240.02500.02500.02400.02400.0240358,359
Nov 6, 20240.02500.02900.02400.02400.02403,178,228
Nov 5, 20240.02500.02500.02400.02500.02501,003,606
Nov 4, 20240.02400.02500.02400.02400.02401,117,826
Nov 1, 20240.02200.02500.02200.02400.02403,365,699
Oct 31, 20240.02200.02300.02000.02200.02202,121,832
Oct 30, 20240.02200.02300.02100.02200.02201,552,492
Oct 29, 20240.02200.02300.02200.02200.0220892,962
Oct 28, 20240.02100.02200.02100.02200.0220835,669
Oct 25, 20240.02250.02250.02100.02100.0210690,829
Oct 24, 20240.02200.02300.02200.02200.02201,747,141
Oct 23, 20240.02300.02300.02200.02200.0220382,809
Oct 22, 20240.02400.02400.02400.02400.0240-
Oct 21, 20240.02300.02400.02250.02400.0240858,080
Oct 18, 20240.02200.02300.02200.02300.0230925,802
Oct 17, 20240.02400.02400.02200.02200.02203,762,463
Oct 16, 20240.02400.02400.02400.02400.0240100,000
Oct 15, 20240.02500.02500.02400.02400.0240855,124
Oct 14, 20240.02600.02600.02500.02500.0250102,500
Oct 11, 20240.02500.02600.02500.02600.02607,367
Oct 10, 20240.02600.02600.02500.02600.0260553,635
Oct 9, 20240.02500.02500.02500.02500.0250638,586
Oct 8, 20240.02600.02600.02500.02500.0250236,838
Oct 7, 20240.02700.02700.02700.02700.027034,558
Oct 4, 20240.02600.02700.02500.02700.0270345,490
Oct 3, 20240.02600.02600.02600.02600.0260261,860
Oct 2, 20240.02500.02700.02500.02600.0260998,254
Oct 1, 20240.02400.02500.02400.02400.0240369,951
Sep 30, 20240.02400.02500.02400.02400.0240668,530
Sep 27, 20240.02500.02500.02400.02400.0240210,057
Sep 26, 20240.02500.02500.02400.02400.0240430,921
Sep 25, 20240.02600.02600.02500.02600.0260451,839
Sep 24, 20240.02500.02500.02500.02500.0250210,000
Sep 23, 20240.02600.02600.02500.02500.0250134,420
Sep 20, 20240.02400.02600.02400.02600.0260252,233
Sep 19, 20240.02600.02600.02400.02400.02401,418,142
Sep 18, 20240.02700.02700.02600.02600.0260429,064
Sep 17, 20240.02500.02600.02500.02600.0260390,661
Sep 16, 20240.02500.02700.02500.02500.02502,818,663
Sep 13, 20240.02400.02700.02400.02500.02505,413,744
Sep 12, 20240.02300.02400.02300.02400.0240703,784
Sep 11, 20240.02200.02300.02200.02300.0230977,984
Sep 10, 20240.02100.02300.02100.02100.02101,979,566
Sep 9, 20240.02000.02000.02000.02000.0200543,420
Sep 6, 20240.02100.02100.02000.02000.0200486,574
Sep 5, 20240.02100.02200.02100.02100.021088,360
Sep 4, 20240.02100.02100.02100.02100.02101,245,145
Sep 3, 20240.02100.02300.02100.02100.02101,041,363
Sep 2, 20240.02100.02200.02100.02100.02101,550,216
Aug 30, 20240.02100.02100.02050.02100.0210977,304
Aug 29, 20240.02000.02100.01950.02100.0210410,620
Aug 28, 20240.01900.02000.01900.02000.0200231,450
Aug 27, 20240.01900.02100.01900.02000.02001,666,634
Aug 26, 20240.01900.02000.01900.01950.0195394,143
Aug 23, 20240.02000.02000.02000.02000.0200881,687
Aug 22, 20240.02000.02000.01900.02000.0200944,884
Aug 21, 20240.02100.02200.02000.02000.02001,618,022
Aug 20, 20240.02100.02100.02000.02000.020073,730
Aug 19, 20240.01900.02200.01900.02200.02202,330,171
Aug 16, 20240.01900.01900.01900.01900.0190-
Aug 15, 20240.02000.02000.01900.01900.0190188,222
Aug 14, 20240.01900.02000.01900.02000.02002,206,476
Aug 13, 20240.01900.01900.01900.01900.019076,923
Aug 12, 20240.01800.01800.01800.01800.0180-
Aug 9, 20240.01800.01800.01800.01800.0180-
Aug 8, 20240.01900.01900.01800.01800.0180614,815
Aug 7, 20240.01700.01950.01700.01800.0180587,711
Aug 6, 20240.01800.01800.01800.01800.0180410,745
Aug 5, 20240.01900.01900.01800.01800.0180133,326
Aug 2, 20240.01800.01900.01800.01900.0190470,000
Aug 1, 20240.01900.01950.01900.01900.0190280,000
Jul 31, 20240.02000.02000.01900.01900.01901,214,482
Jul 30, 20240.02100.02100.02100.02100.02101,092,000
Jul 29, 20240.01900.02000.01900.02000.0200150,000
Jul 26, 20240.01900.01900.01900.01900.0190292,947
Jul 25, 20240.01900.01900.01900.01900.0190534,200
Jul 24, 20240.02000.02000.01900.02000.0200338,339
Jul 23, 20240.01900.01900.01900.01900.0190651,564
Jul 22, 20240.01900.01900.01900.01900.0190276,777
Jul 19, 20240.01900.01900.01900.01900.019020,000
Jul 18, 20240.01900.01900.01900.01900.019084
Jul 17, 20240.01900.02000.01900.02000.020025,170
Jul 16, 20240.01900.01900.01900.01900.019042,830
Jul 15, 20240.01900.01950.01900.01950.01956,395
Jul 12, 20240.02000.02000.02000.02000.0200124,805
Jul 11, 20240.01900.02000.01900.01900.019090,767
Jul 10, 20240.02000.02000.02000.02000.020080,000
Jul 9, 20240.02000.02000.02000.02000.0200480,048
Jul 8, 20240.02100.02100.02000.02000.0200305,690
Jul 5, 20240.01900.02100.01900.02100.0210955,691
Jul 4, 20240.01900.01900.01900.01900.019050,000
Jul 3, 20240.01900.01900.01900.01900.0190172
Jul 2, 20240.01850.01900.01800.01900.0190118,749
Jul 1, 20240.01900.01900.01850.01900.0190429,700
Jun 28, 20240.02000.02000.01900.01900.01902,665,738
Jun 27, 20240.02000.02000.01900.02000.02001,148,364
Jun 26, 20240.01950.02000.01900.01900.0190565,513
Jun 25, 20240.02000.02000.01900.02000.0200225,360
Jun 24, 20240.02000.02000.02000.02000.0200879,310
Jun 21, 20240.02000.02100.02000.02100.02101,091,717
Jun 20, 20240.02000.02000.02000.02000.0200135,266
Jun 19, 20240.02000.02100.01900.02100.02101,148,998
Jun 18, 20240.02100.02100.01900.02000.02001,731,337
Jun 17, 20240.02300.02300.02100.02300.02301,458,441
Jun 14, 20240.02200.02300.02200.02300.0230163,935
Jun 13, 20240.02050.02200.02000.02200.0220269,300
Jun 12, 20240.02200.02200.02000.02000.02001,090,432
Jun 11, 20240.02200.02200.02200.02200.0220130,176
Jun 7, 20240.02200.02200.02200.02200.0220360,200
Jun 6, 20240.02200.02200.02200.02200.022016,319
Jun 5, 20240.02200.02200.02200.02200.022031,950
Jun 4, 20240.02200.02200.02200.02200.022064,985
Jun 3, 20240.02300.02400.02200.02300.0230663,088
May 31, 20240.02200.02200.02100.02100.0210254,061
May 30, 20240.02200.02300.02200.02200.0220265,772
May 29, 20240.02200.02200.02200.02200.0220-
May 28, 20240.02200.02200.02200.02200.0220219,382
May 27, 20240.02200.02200.02100.02200.02201,663,616
May 24, 20240.02100.02200.02100.02200.0220134,991
May 23, 20240.02400.02400.02100.02100.02101,485,818
May 22, 20240.02300.02400.02300.02300.0230572,238
May 21, 20240.02100.02400.02100.02200.02203,203,080
May 20, 20240.02100.02100.02100.02100.0210824,581
May 17, 20240.02100.02200.02000.02200.0220365,676
May 16, 20240.02100.02100.02000.02100.0210132,794
May 15, 20240.02000.02100.02000.02100.0210161,179
May 14, 20240.02100.02200.02000.02000.0200748,114
May 13, 20240.02100.02100.02100.02100.0210527,920
May 10, 20240.02200.02200.02100.02100.02101,051,944
May 9, 20240.02100.02100.02100.02100.0210146,723
May 8, 20240.02200.02200.02100.02100.0210739,471
May 7, 20240.02100.02100.02100.02100.0210255,809
May 6, 20240.02100.02100.02100.02100.0210201,594
May 3, 20240.02100.02200.02000.02200.0220782,114
May 2, 20240.02200.02200.02000.02000.02002,655,100
May 1, 20240.02200.02200.02200.02200.02201,003,700
Apr 30, 20240.02300.02300.02200.02200.022095,431
Apr 29, 20240.02200.02300.02200.02200.022017,006
Apr 26, 20240.02200.02300.02200.02200.0220131,742
Apr 24, 20240.02100.02300.02100.02200.0220392,482
Apr 23, 20240.02100.02100.02100.02100.02101
Apr 22, 20240.02200.02200.02200.02200.0220152,000
Apr 19, 20240.02200.02200.02200.02200.0220170,454
Apr 18, 20240.02200.02200.02200.02200.0220115,301
Apr 17, 20240.02200.02200.02200.02200.022020,110
Apr 16, 20240.02300.02300.02100.02300.0230690,290
Apr 15, 20240.02200.02300.02200.02300.0230722,811
Apr 12, 20240.02200.02200.02100.02100.0210830,189
Apr 11, 20240.02200.02300.02200.02300.0230195,027

Related Tickers

AXL.AX AXEL REE FPO [AXL]
0.0500
0.00%
 
NYM.AX Narryer Metals Limited
0.0310
0.00%
 
EE1.AX EARTHSENE FPO [EE1]
0.0070
0.00%
 
EMU.AX Emu NL
0.0220
0.00%
 
KLI.AX Killi Resources Limited
0.0320
-3.03%
 
PEX.AX Peel Mining Limited
0.0720
+9.09%
 
TG6.AX TG Metals Limited
0.0980
0.00%
 
ADV.AX Ardiden Limited
0.1400
0.00%
 
KGL.AX KGL Resources Limited
0.0910
+8.33%
 
CRS.AX Caprice Resources Limited
0.0540
+8.00%