MCS Services Limited (MSG.AX)

Compare

0.0030

-0.0020

(-40.00%)

At close: April 4 at 1:40:23 PM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	673,420
Apr 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	673,420
Apr 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 2, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 1, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 31, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 27, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 26, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 19, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 18, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 17, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 12, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 11, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 7, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 5, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 27, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 26, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	14,407
Feb 19, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 18, 2025	0.0040	0.0050	0.0040	0.0050	0.0050	1,156,422
Feb 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	220,000
Feb 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 12, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	119,929
Feb 11, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 7, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 5, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 30, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 29, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 23, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	48,350
Jan 22, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	899,720
Jan 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	52,336
Jan 16, 2025	0.0040	0.0050	0.0040	0.0040	0.0040	1,612,824
Jan 15, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 14, 2025	0.0040	0.0040	0.0030	0.0030	0.0030	800,000
Jan 13, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	165,000
Jan 10, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 9, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 8, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
Jan 6, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 2, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
Dec 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	900,107
Dec 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	275,106
Aug 5, 2024	0.0050	0.0050	0.0030	0.0030	0.0030	513,270
Aug 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Aug 1, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	4,083,190
Jul 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	27,000
Jul 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,618
Jul 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,050,631
Jul 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,100,010
Jul 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,689,680
Jul 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	641,396
Jul 17, 2024	0.0050	0.0060	0.0030	0.0030	0.0030	3,265,381
Jul 16, 2024	0.0020	0.0050	0.0020	0.0050	0.0050	26,314,061
Jul 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	500,000
Jul 12, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	13,141,599
Jul 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	12,413,885
Jul 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 9, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 4, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	767,000
Jul 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	9,347,111
Jul 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 28, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	2,590,943
Jun 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,572,319
Jun 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	130,000
Jun 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	345,000
Jun 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,008,875
May 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,963
May 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	398,400
May 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
May 15, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	7,341,686
May 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	74,626
May 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 7, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	74,146
May 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 1, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	925,854
Apr 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	609,624
Apr 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	33
Apr 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
Apr 8, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	3,206,999
Apr 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,000

SCT.AX Scout Security Limited

0.0052

0.00%

SP3.AX Spectur Limited

0.0120

-7.69%

CDE.AX CODEIFAI FPO [CDE]

0.0010

0.00%

DDT.AX DataDot Technology Limited

0.0040

-20.00%

DTI.AX DTI Group Limited

0.0080

0.00%

TZL.AX TZ Limited

0.0660

+1.54%

AVA.AX AVA Risk Group Limited

0.0880

-3.30%

IMB.AX Intelligent Monitoring Group Limited

0.4700

-2.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MCS Services Limited (MSG.AX)

Related Tickers