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

ASX - Delayed Quote AUD

Maronan Metals Limited (MMA.AX)

0.2350
+0.0050
+(2.17%)
At close: May 2 at 3:39:18 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.23500.23500.23500.23500.23505,898
May 1, 20250.23000.23000.22500.23000.2300128,413
Apr 30, 20250.23000.23000.23000.23000.230020,569
Apr 29, 20250.24000.24000.23500.23500.235041,770
Apr 28, 20250.25500.25500.23500.23500.2350138,708
Apr 24, 20250.25500.25500.25000.25000.250037,783
Apr 23, 20250.23500.24500.23000.23000.230031,123
Apr 22, 20250.25000.25000.23000.24000.2400299,126
Apr 17, 20250.24750.24750.23000.24000.2400260,455
Apr 16, 20250.23500.25000.23500.25000.250019,546
Apr 15, 20250.24500.24500.23500.23500.2350213,987
Apr 14, 20250.25000.25000.23500.23500.2350339,056
Apr 11, 20250.24500.25000.24000.24000.240062,537
Apr 10, 20250.25500.25500.23000.23000.230033,985
Apr 9, 20250.24000.24000.22500.22500.2250148,943
Apr 8, 20250.23000.24000.23000.24000.240035,174
Apr 7, 20250.22000.23500.19500.21500.2150965,578
Apr 4, 20250.24000.24500.24000.24000.240046,816
Apr 3, 20250.24500.25500.24500.25500.25508,388
Apr 2, 20250.24500.25500.24000.25500.255049,662
Apr 1, 20250.26250.26250.25000.25000.2500180,952
Mar 31, 20250.27000.27500.25000.25500.2550229,946
Mar 28, 20250.28500.29000.27500.27500.2750421,915
Mar 27, 20250.27500.27500.26500.27500.275043,254
Mar 26, 20250.27250.28000.27000.28000.280075,068
Mar 25, 20250.27000.27000.26500.26500.265016,019
Mar 24, 20250.27500.27500.26500.26500.2650183,404
Mar 21, 20250.28500.28500.27500.27500.2750141,319
Mar 20, 20250.28500.28500.28250.28500.285035,979
Mar 19, 20250.27500.28500.27500.28500.2850112,793
Mar 18, 20250.28500.28500.27500.27500.275085,402
Mar 17, 20250.29000.30000.27500.29000.2900247,533
Mar 14, 20250.28500.29500.28000.28000.2800160,493
Mar 13, 20250.26000.28000.26000.28000.2800255,225
Mar 12, 20250.26500.26500.25000.26000.2600285,119
Mar 11, 20250.25500.25500.24500.25500.2550346,424
Mar 10, 20250.26000.27000.26000.26500.265055,350
Mar 7, 20250.26000.26000.24500.25000.2500103,639
Mar 6, 20250.25500.28500.25500.27250.2725301,609
Mar 5, 20250.24000.25500.24000.25000.2500136,728
Mar 4, 20250.23500.24000.23500.24000.240046,270
Mar 3, 20250.24000.25000.23250.25000.2500149,476
Feb 28, 20250.24500.25500.23500.23500.2350232,761
Feb 27, 20250.24500.25000.24000.25000.2500143,833
Feb 26, 20250.26500.26500.24000.24000.2400643,541
Feb 25, 20250.28500.28500.26500.26500.265038,793
Feb 24, 20250.28000.28500.27000.28500.2850406,731
Feb 21, 20250.29000.30000.29000.29500.2950348,619
Feb 20, 20250.29500.29500.28000.28000.280070,769
Feb 19, 20250.28500.29500.28000.29500.2950137,167
Feb 18, 20250.30000.30000.28500.28500.2850310,028
Feb 17, 20250.28500.29000.27000.29000.2900374,531
Feb 14, 20250.27000.28000.27000.28000.2800154,907
Feb 13, 20250.27500.27500.26500.27000.270080,928
Feb 12, 20250.27500.27500.26000.26000.2600168,360
Feb 11, 20250.28000.29000.28000.28000.2800276,287
Feb 10, 20250.28000.28500.26500.27500.2750225,128
Feb 7, 20250.28000.28500.26000.28000.2800529,388
Feb 6, 20250.24000.28000.23000.28000.2800565,722
Feb 5, 20250.23500.24000.23500.24000.240072,268
Feb 4, 20250.23500.24000.22500.23500.2350251,904
Feb 3, 20250.24000.24000.23500.23500.2350157,558
Jan 31, 20250.23500.24500.23500.24500.2450123,728
Jan 30, 20250.22500.23000.22500.23000.230048,125
Jan 29, 20250.23000.23000.22000.22500.225095,764
Jan 28, 20250.23000.23500.22500.22500.2250240,108
Jan 24, 20250.25000.25000.24000.24000.240085,564
Jan 23, 20250.25500.25500.24000.24500.2450203,381
Jan 22, 20250.23500.24500.23500.23500.235088,257
Jan 21, 20250.24500.25000.23500.23500.2350185,535
Jan 20, 20250.25000.25500.24500.24500.2450218,388
Jan 17, 20250.24500.25000.24000.25000.2500161,933
Jan 16, 20250.24000.24500.24000.24000.2400159,373
Jan 15, 20250.24500.24500.22500.23000.2300127,892
Jan 14, 20250.23500.24000.23000.24000.2400155,959
Jan 13, 20250.24000.25000.23000.23000.2300244,230
Jan 10, 20250.25000.25000.23500.24000.2400396,388
Jan 9, 20250.24500.24500.23000.24500.2450627,393
Jan 8, 20250.24000.25000.23000.23000.2300562,563
Jan 7, 20250.25000.25000.23000.23000.2300821,641
Jan 6, 20250.23000.23000.22500.22500.2250142,519
Jan 3, 20250.22000.22000.21250.22000.220012,442
Jan 2, 20250.21000.21500.21000.21500.215068,099
Dec 31, 20240.20000.21000.20000.21000.210062,779
Dec 30, 20240.20500.20500.20500.20500.205014,685
Dec 27, 20240.20500.20500.20000.20000.200045,270
Dec 24, 20240.20000.21500.20000.21000.210065,821
Dec 23, 20240.19000.20000.19000.19000.190067,108
Dec 20, 20240.20000.20000.19000.19000.1900507,981
Dec 19, 20240.20500.20500.18500.19500.1950583,884
Dec 18, 20240.21500.21500.20500.20500.205061,584
Dec 17, 20240.22000.22000.20500.20500.2050618,531
Dec 16, 20240.21000.23000.21000.22000.2200305,617
Dec 13, 20240.21000.21000.20500.20500.205025,416
Dec 12, 20240.22000.22000.21000.21000.210033,128
Dec 11, 20240.22000.22500.20500.22000.2200180,892
Dec 10, 20240.22000.22000.22000.22000.220026,922
Dec 9, 20240.22500.22500.21500.22000.2200123,135
Dec 6, 20240.21500.22500.21500.22500.225025,639
Dec 5, 20240.21500.21500.21500.21500.215019,411
Dec 4, 20240.21000.22000.21000.21500.2150162,746
Dec 3, 20240.21000.21000.20500.20500.205015,685
Dec 2, 20240.20500.21000.20000.20500.2050238,105
Nov 29, 20240.20000.20500.19500.20500.2050235,981
Nov 28, 20240.19500.20000.19500.20000.200069,902
Nov 27, 20240.20000.20500.19500.19500.195084,692
Nov 26, 20240.19500.20000.18500.20000.2000768,439
Nov 25, 20240.21000.21000.19500.19500.1950389,575
Nov 22, 20240.21000.21000.20500.20500.205015,612
Nov 21, 20240.20000.21500.20000.21000.2100504,775
Nov 20, 20240.20500.21500.20500.21000.210089,997
Nov 19, 20240.22000.22000.20000.20000.2000773,778
Nov 18, 20240.22500.22500.21500.21500.2150305,344
Nov 15, 20240.22000.23000.20500.22500.22501,067,116
Nov 14, 20240.24500.24500.22000.22000.220098,651
Nov 13, 20240.23000.23000.22500.22500.2250197,558
Nov 12, 20240.22000.24000.22000.23500.2350163,044
Nov 11, 20240.22500.24000.22500.24000.2400255,637
Nov 8, 20240.23500.23500.22000.22000.2200278,245
Nov 7, 20240.24500.24500.22500.23500.2350279,885
Nov 6, 20240.26500.26500.24500.24500.2450252,375
Nov 5, 20240.26000.26000.25500.26000.260096,121
Nov 4, 20240.26000.26500.24000.25000.2500446,236
Nov 1, 20240.25500.26000.24000.25500.2550373,874
Oct 31, 20240.27000.27500.25500.27500.2750318,635
Oct 30, 20240.28000.28000.27000.27000.2700220,085
Oct 29, 20240.28000.28500.26500.28500.2850352,395
Oct 28, 20240.28500.30000.27000.27000.2700373,826
Oct 25, 20240.27500.28500.27000.28000.2800241,694
Oct 24, 20240.29000.29000.27000.27500.2750482,049
Oct 23, 20240.27000.30000.27000.30000.30001,338,935
Oct 22, 20240.26500.27000.25000.26500.2650794,187
Oct 21, 20240.24000.25500.24000.25250.2525685,021
Oct 18, 20240.22500.22500.22000.22000.2200301,588
Oct 17, 20240.22500.23000.21500.22500.2250428,278
Oct 16, 20240.23000.23000.22500.22500.2250170,905
Oct 15, 20240.23500.23500.23500.23500.235061,109
Oct 14, 20240.23000.23500.23000.23500.235096,738
Oct 11, 20240.22500.23000.21500.22500.2250310,573
Oct 10, 20240.22000.22500.21500.22000.220091,979
Oct 9, 20240.22000.22500.22000.22500.225060,819
Oct 8, 20240.22000.22500.22000.22000.2200210,599
Oct 7, 20240.23000.23000.22500.23000.230052,564
Oct 4, 20240.21500.22500.21000.22500.2250152,397
Oct 3, 20240.22000.22000.21000.21500.2150165,277
Oct 2, 20240.22500.22500.22000.22000.2200198,914
Oct 1, 20240.22500.23000.22000.23000.2300121,408
Sep 30, 20240.22500.22500.22000.22000.220060,736
Sep 27, 20240.24000.24000.22500.23000.230085,650
Sep 26, 20240.23500.23500.23000.23500.235067,560
Sep 25, 20240.23500.24000.22500.23500.2350233,331
Sep 24, 20240.22500.23000.22000.23000.230091,081
Sep 23, 20240.22500.24000.22500.24000.2400265,029
Sep 20, 20240.21500.22000.21000.22000.220032,915
Sep 19, 20240.21000.21500.21000.21500.215018,897
Sep 18, 20240.21500.22500.21000.21000.2100114,293
Sep 17, 20240.22000.22000.21000.21000.2100217,741
Sep 16, 20240.23000.24500.21500.22000.2200198,423
Sep 13, 20240.22500.23500.22500.23000.2300243,638
Sep 12, 20240.20000.20000.20000.20000.2000-
Sep 11, 20240.20500.20500.20000.20000.200063,055
Sep 10, 20240.22000.22500.19500.20500.2050297,102
Sep 9, 20240.22000.22000.21000.21000.210034,175
Sep 6, 20240.22500.22500.20500.22000.220093,339
Sep 5, 20240.20000.21500.20000.21500.2150126,320
Sep 4, 20240.21000.21000.20000.20000.2000268,870
Sep 3, 20240.21500.21500.21000.21000.210043,338
Sep 2, 20240.22000.22000.21000.21000.2100198,703
Aug 30, 20240.22500.22500.21500.21500.2150246,304
Aug 29, 20240.23500.23500.21500.21500.2150148,766
Aug 28, 20240.23000.23500.22500.23500.2350160,128
Aug 27, 20240.23000.23000.22500.22500.225079,503
Aug 26, 20240.24000.24000.23000.23000.230041,800
Aug 23, 20240.22000.23000.22000.23000.2300133,719
Aug 22, 20240.22000.22000.21500.22000.2200224,100
Aug 21, 20240.22000.23000.22000.22000.220040,672
Aug 20, 20240.22000.22000.22000.22000.220010,025
Aug 19, 20240.22000.22000.21000.21000.2100132,575
Aug 16, 20240.22500.22500.21500.21500.215074,944
Aug 15, 20240.22500.24000.22500.22500.225066,162
Aug 14, 20240.22500.22500.22500.22500.22502,601
Aug 13, 20240.23000.23500.22500.22500.2250118,419
Aug 12, 20240.23000.23500.22500.22500.2250118,419
Aug 9, 20240.22000.24000.22000.22500.225050,079
Aug 8, 20240.22500.23000.21500.23000.230016,459
Aug 7, 20240.21500.23000.21000.22500.2250204,365
Aug 6, 20240.22000.22000.21500.21500.2150102,602
Aug 5, 20240.21500.23500.21500.22000.220034,528
Aug 2, 20240.24000.24000.21000.23500.2350213,130
Aug 1, 20240.23500.24000.23500.24000.240016,150
Jul 31, 20240.25000.25000.24000.24000.2400124,595
Jul 30, 20240.23000.23000.23000.23000.230020,000
Jul 29, 20240.22500.24000.22500.24000.240067,178
Jul 26, 20240.23000.23500.21500.22500.2250354,981
Jul 25, 20240.24000.24000.23000.23000.2300180,987
Jul 24, 20240.24000.24000.24000.24000.240020,000
Jul 23, 20240.23500.24000.23500.24000.240084,082
Jul 22, 20240.24000.24000.22750.23000.2300100,339
Jul 19, 20240.24500.24500.24000.24000.240097,089
Jul 18, 20240.25000.25000.25000.25000.250040,750
Jul 17, 20240.26000.26000.25000.26000.260083,630
Jul 16, 20240.25500.27500.25000.26000.2600213,686
Jul 15, 20240.24500.25000.24500.25000.250021,180
Jul 12, 20240.25000.25500.24500.25500.2550128,269
Jul 11, 20240.24000.24000.24000.24000.240024,211
Jul 10, 20240.24500.24500.24000.24000.240054,071
Jul 9, 20240.24500.24500.24500.24500.24501,000
Jul 8, 20240.25000.26500.24500.26000.260095,577
Jul 5, 20240.24500.26000.23500.26000.2600263,239
Jul 4, 20240.24500.24500.23500.24500.2450211,229
Jul 3, 20240.23000.24500.23000.24500.24502,357
Jul 2, 20240.23500.24000.22500.24000.2400136,379
Jul 1, 20240.24000.24000.24000.24000.240033,000
Jun 28, 20240.24000.24500.24000.24500.245098,820
Jun 27, 20240.24500.25000.23500.24500.245041,226
Jun 26, 20240.24000.24000.23500.23500.235059,586
Jun 25, 20240.25000.25000.24000.24000.2400198,115
Jun 24, 20240.25000.25000.24000.24000.2400121,049
Jun 21, 20240.24500.25500.24000.25500.255085,283
Jun 20, 20240.25000.25000.23500.23500.2350244,248
Jun 19, 20240.23500.25500.23500.25500.2550277,348
Jun 18, 20240.23500.23500.23000.23000.2300128,000
Jun 17, 20240.24000.25000.24000.24500.2450207,639
Jun 14, 20240.26000.26000.24500.25000.2500434,914
Jun 13, 20240.27000.27500.25500.25500.2550159,389
Jun 12, 20240.28000.28500.26500.26500.265032,360
Jun 11, 20240.28500.28500.27000.28000.280017,562
Jun 7, 20240.29000.29000.27000.28500.285078,734
Jun 6, 20240.27000.29000.26000.29000.2900138,809
Jun 5, 20240.26000.27000.25500.27000.2700105,535
Jun 4, 20240.27500.27500.27500.27500.27501,704
Jun 3, 20240.27500.27500.26500.26500.2650186,857
May 31, 20240.27500.28500.27500.27500.2750222,884
May 30, 20240.32000.32000.27500.27500.275068,645
May 29, 20240.26500.28500.26500.28500.285065,636
May 28, 20240.27000.27250.26500.26500.265081,026
May 27, 20240.29000.29000.26500.26500.2650247,225
May 24, 20240.30000.30000.27500.30000.3000339,978
May 23, 20240.30000.30000.30000.30000.3000-
May 22, 20240.33000.33000.30000.30000.3000208,097
May 21, 20240.32500.32500.29500.31000.3100139,500
May 20, 20240.30500.36000.30500.31500.3150657,150
May 17, 20240.28000.28000.27500.28000.280014,688
May 16, 20240.28000.28500.26500.28000.2800878,743
May 15, 20240.30000.30000.30000.30000.3000-
May 14, 20240.30000.30000.30000.30000.3000-
May 13, 20240.31000.31000.30000.30000.300038,952
May 10, 20240.29500.29500.29500.29500.295016,938
May 9, 20240.29000.29000.29000.29000.29006,615
May 8, 20240.30500.30500.28500.30000.300088,473
May 7, 20240.30500.30500.26500.28000.2800134,003
May 6, 20240.28500.29500.27500.29000.2900118,510
May 3, 20240.30000.30500.27500.27500.2750177,532
May 2, 20240.30000.30000.24500.25500.2550343,624