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

ASX - Delayed Quote AUD

Mitchell Services Limited (MSV.AX)

0.2600
-0.0050
(-1.89%)
As of 10:30:51 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.26500.26500.26000.26000.26005,264
Apr 22, 20250.25000.26500.24500.26500.265055,765
Apr 17, 20250.25000.25000.25000.25000.250017,305
Apr 16, 20250.25000.25000.24500.24500.2450282,722
Apr 15, 20250.25000.25000.24500.24750.247545,942
Apr 14, 20250.25000.26000.24500.24500.2450184,432
Apr 11, 20250.26500.26500.25000.25000.250081,568
Apr 10, 20250.26000.26500.25500.26500.2650243,055
Apr 9, 20250.24000.24000.23000.23000.2300173,831
Apr 8, 20250.23500.24500.23500.24500.2450316,446
Apr 7, 20250.24000.24500.21000.23000.2300792,346
Apr 4, 20250.27000.27000.25000.26000.2600779,674
Apr 3, 20250.27500.27500.27000.27250.27254,155
Apr 2, 20250.28500.28500.27000.27000.2700168,022
Apr 1, 20250.27500.28000.27500.28000.280037,499
Mar 31, 20250.28000.28000.27500.27500.27501,248
Mar 28, 20250.27500.27500.27000.27500.2750164,756
Mar 27, 20250.27500.27500.27500.27500.2750-
Mar 26, 20250.27500.28500.27500.27500.2750174,536
Mar 25, 20250.28500.28500.27500.27500.2750111,113
Mar 24, 20250.29000.29000.27500.27500.275019,801
Mar 21, 20250.30500.31000.27500.29500.2950307,058
Mar 20, 20250.29000.29500.29000.29000.290039,520
Mar 19, 20250.29000.29000.29000.29000.290011,186
Mar 18, 20250.29000.29000.29000.29000.29008,012
Mar 17, 20250.28000.28500.28000.28500.2850624,092
Mar 14, 20250.27500.28000.27500.28000.2800182,098
Mar 13, 20250.27500.27500.27500.27500.275015,000
Mar 12, 20250.28000.28000.26500.27500.2750223,736
Mar 11, 20250.26500.27500.26500.27500.2750138,357
Mar 10, 20250.29000.29000.26500.28000.2800330,386
Mar 7, 20250.29000.29000.25000.29000.2900507,636
Mar 6, 20250.30000.30000.28500.29000.290085,324
Mar 5, 20250.28500.30000.28500.30000.300054,217
Mar 4, 20250.30000.30000.28000.28000.2800336,255
Mar 3, 20250.30500.30500.29500.29500.2950215,329
Feb 28, 20250.31000.31500.31000.31000.3100151,166
Feb 27, 20250.31500.31500.31000.31000.310059,830
Feb 26, 20250.31500.31500.31500.31500.315089,193
Feb 25, 20250.31500.32000.31000.31000.310081,395
Feb 24, 20250.32000.32000.31500.31500.315082,048
Feb 21, 20250.32500.32500.31500.32000.3200232,006
Feb 20, 20250.33500.34000.30500.32250.32251,534,962
Feb 19, 20250.35500.35500.35000.35500.355097,500
Feb 18, 20250.35500.35500.35000.35500.355034,680
Feb 17, 20250.34500.36000.34500.36000.3600144,245
Feb 14, 20250.34000.34500.34000.34500.345085,929
Feb 13, 20250.34000.35000.34000.34500.345053,584
Feb 12, 20250.34500.34500.34000.34500.345053,630
Feb 11, 20250.35500.35750.34500.34500.3450197,297
Feb 10, 20250.36000.36000.35500.36000.360090,836
Feb 7, 20250.34000.36000.34000.36000.3600121,582
Feb 6, 20250.34000.34000.33500.34000.3400224,619
Feb 5, 20250.33000.34500.33000.34000.340086,162
Feb 4, 20250.32000.35000.32000.34500.3450397,636
Feb 3, 20250.32000.32500.31000.32500.3250508,836
Jan 31, 20250.33000.33500.32000.32000.3200488,681
Jan 30, 20250.33000.33500.32500.33000.3300127,869
Jan 29, 20250.34500.34500.32500.33500.3350859,504
Jan 28, 20250.34000.34750.34000.34500.3450231,878
Jan 24, 20250.34000.34000.33500.33500.335056,288
Jan 23, 20250.33500.34000.32500.34000.3400946,562
Jan 22, 20250.34500.35000.33500.34000.3400226,736
Jan 21, 20250.36500.36500.34000.34000.3400438,032
Jan 20, 20250.37000.37000.35000.36500.3650129,613
Jan 17, 20250.37000.37000.36000.37000.370086,932
Jan 16, 20250.36000.37000.35000.37000.3700208,584
Jan 15, 20250.36000.36000.35500.35500.355030,250
Jan 14, 20250.35000.37000.34500.34500.3450227,612
Jan 13, 20250.35000.35000.34500.35000.350031,000
Jan 10, 20250.33500.35000.33500.34000.3400115,710
Jan 9, 20250.33000.34000.33000.34000.340045,073
Jan 8, 20250.35000.35000.33000.33000.3300323,272
Jan 7, 20250.36000.36000.35000.35000.3500137,895
Jan 6, 20250.34000.36000.34000.36000.3600103,473
Jan 3, 20250.34500.34500.34000.34000.340014,423
Jan 2, 20250.34000.34500.33500.34250.342540,192
Dec 31, 20240.32500.34000.32500.34000.34008,147
Dec 30, 20240.33000.33000.32500.32500.325090,494
Dec 27, 20240.33000.33000.33000.33000.3300125,573
Dec 24, 20240.32500.32500.32500.32500.3250-
Dec 23, 20240.32750.33000.32500.32500.325028,000
Dec 20, 20240.33500.33500.32500.32500.3250378,774
Dec 19, 20240.34000.34000.33000.33000.3300160,170
Dec 18, 20240.33500.34000.33500.34000.3400194,718
Dec 17, 20240.34000.34000.33000.33000.3300247,923
Dec 16, 20240.34000.34000.33500.34000.3400154,073
Dec 13, 20240.34500.34500.33500.34000.3400264,112
Dec 12, 20240.32500.34500.32000.34500.3450317,991
Dec 11, 20240.32000.32500.32000.32500.3250212,334
Dec 10, 20240.32000.32500.31500.31500.3150273,716
Dec 9, 20240.33000.33000.32500.32500.325089,462
Dec 6, 20240.33250.33250.33000.33000.3300143,231
Dec 5, 20240.34000.34000.33000.33000.3300388,354
Dec 4, 20240.34000.34000.33500.33500.3350276,789
Dec 3, 20240.34000.34500.33500.33500.3350431,214
Dec 2, 20240.35000.35000.34000.34000.3400360,901
Nov 29, 20240.34500.34500.34500.34500.345081,954
Nov 28, 20240.33000.34500.33000.34500.345085,779
Nov 27, 20240.32500.33500.32500.33500.3350109,438
Nov 26, 20240.34000.34000.32500.32500.3250446,728
Nov 25, 20240.34000.34000.33000.34000.3400331,151
Nov 22, 20240.34500.34500.33500.33500.3350371,358
Nov 21, 20240.34500.34500.33500.34000.3400202,736
Nov 20, 20240.35000.35000.34500.34500.345097,098
Nov 19, 20240.35000.35000.34500.34500.345021,043
Nov 18, 20240.34500.34500.34000.34500.3450164,033
Nov 15, 20240.34500.34500.34000.34500.345046,510
Nov 14, 20240.34500.34500.34000.34000.340062,866
Nov 13, 20240.34000.34500.34000.34000.3400267,680
Nov 12, 20240.35000.35000.34000.34000.3400102,088
Nov 11, 20240.35000.35000.34000.34000.3400244,117
Nov 8, 20240.35000.35000.34000.34000.3400359,067
Nov 7, 20240.35000.35000.34500.35000.3500175,222
Nov 6, 20240.35000.35500.34500.35500.3550135,240
Nov 5, 20240.35000.35000.35000.35000.350035,767
Nov 4, 20240.36000.36000.35000.35000.3500188,410
Nov 1, 20240.36000.36000.35000.36000.3600231,952
Oct 31, 20240.35000.35500.35000.35500.3550188,334
Oct 30, 20240.35500.35500.35000.35000.350066,024
Oct 29, 20240.35500.35500.35000.35000.350098,371
Oct 28, 20240.35500.35500.35000.35000.350051,478
Oct 25, 20240.35000.36000.35000.36000.3600620,902
Oct 24, 20240.36000.36000.35000.35000.3500398,291
Oct 23, 20240.36000.37000.35500.35500.3550369,439
Oct 22, 20240.38000.38000.34750.35500.35501,575,004
Oct 21, 20240.40000.40000.39000.39250.392531,863
Oct 18, 20240.39000.39000.37500.38000.3800745,032
Oct 17, 20240.40000.40000.39500.39500.395025,800
Oct 16, 20240.38500.40000.38500.40000.4000163,968
Oct 15, 20240.39000.40000.38500.40000.4000269,936
Oct 14, 20240.39000.39000.38000.38500.385098,449
Oct 11, 20240.39000.39000.38000.38000.3800134,635
Oct 10, 20240.38000.38000.37500.37500.375040,667
Oct 9, 20240.38500.38500.37000.37000.3700306,313
Oct 8, 20240.39500.39500.39000.39500.395078,553
Oct 7, 20240.39000.39500.38500.39000.390066,152
Oct 4, 20240.38000.38000.37000.37000.3700196,298
Oct 3, 20240.39500.40000.38000.38000.3800949,547
Oct 2, 20240.39000.41000.39000.39000.3900405,284
Oct 1, 20240.39500.40000.39500.40000.400028,555
Sep 30, 20240.40000.40000.39500.40000.4000185,686
Sep 27, 20240.40000.40000.40000.40000.4000101,243
Sep 26, 20240.41500.41500.40000.40500.4050708,416
Sep 25, 20240.42000.42000.41500.41500.4150318,390
Sep 24, 20240.40500.41500.40500.41500.4150344,216
Sep 23, 20240.40000.40500.40000.40000.4000547,477
Sep 20, 20240.40000.40000.39000.40000.4000541,458
Sep 19, 20240.39500.40000.39500.40000.4000531,241
Sep 18, 20240.39500.39500.38500.39500.3950858,684
Sep 17, 20240.39500.39500.39000.39500.3950318,042
Sep 16, 20240.39500.40000.39000.39500.3950299,050
Sep 13, 20240.39000.39500.39000.39500.3950200,536
Sep 12, 20240.38500.38500.37500.38500.3850761,183
Sep 11, 20240.38500.39000.38000.39000.3900171,874
Sep 10, 20240.37500.38000.36500.38000.3800204,686
Sep 9, 20240.37000.37000.35500.36000.3600267,017
Sep 6, 20240.37000.37000.35000.37000.3700627,951
Sep 5, 20240.38500.38500.37000.37000.3700128,377
Sep 4, 20240.39000.39000.38500.38500.385025,001
Sep 3, 20240.38500.39000.38000.39000.3900122,805
Sep 2, 20240.39000.39000.38000.39000.390055,971
Aug 30, 20240.38000.39500.37000.39000.3900558,970
Aug 29, 20240.37500.38000.37000.38000.3800196,013
Aug 28, 2024 0.02 Dividend
Aug 28, 20240.38000.38000.36000.37500.3750287,176
Aug 27, 20240.38000.39000.38000.39000.3700346,393
Aug 26, 20240.39000.39000.38000.38000.3605640,082
Aug 23, 20240.39000.39500.39000.39000.3700307,227
Aug 22, 20240.40000.40000.38500.39000.3700560,053
Aug 21, 20240.40000.40000.38500.38500.3653410,077
Aug 20, 20240.39500.40000.39000.39500.3747520,269
Aug 19, 20240.40000.41000.39000.39000.3700788,670
Aug 16, 20240.41500.41500.40000.41500.3937127,864
Aug 15, 20240.42000.42000.41500.41500.393716,500
Aug 14, 20240.41000.42000.41000.42000.3985127,234
Aug 13, 20240.41000.41000.40000.41000.389094,562
Aug 12, 20240.42000.42000.41000.41000.389094,065
Aug 9, 20240.41000.41000.39500.39500.3747253,829
Aug 8, 20240.42500.42500.41000.41000.389075,056
Aug 7, 20240.42500.42500.42500.42500.4032-
Aug 6, 20240.40000.42500.40000.42500.4032188,504
Aug 5, 20240.40500.41000.39500.39500.3747287,041
Aug 2, 20240.41000.41500.40500.41000.3890379,583
Aug 1, 20240.42500.42500.41500.41500.3937332,966
Jul 31, 20240.42500.43500.42000.42500.4032149,798
Jul 30, 20240.42000.43500.42000.42500.403262,159
Jul 29, 20240.43000.44000.42000.42000.3985236,056
Jul 26, 20240.44000.44000.42500.42500.4032114,095
Jul 25, 20240.45000.45500.44000.44000.4174504,969
Jul 24, 20240.45000.45500.44000.45500.4317119,719
Jul 23, 20240.44500.45000.44000.45000.4269314,316
Jul 22, 20240.45500.45500.42000.43500.4127582,091
Jul 19, 20240.44000.45250.44000.44000.4174143,193
Jul 18, 20240.43500.45500.43500.45500.4317279,908
Jul 17, 20240.45500.45500.42000.43500.41271,651,500
Jul 16, 20240.47000.47000.46500.47000.4459176,218
Jul 15, 20240.48500.48500.46000.46500.4412132,765
Jul 12, 20240.47000.48500.46000.48500.4601308,904
Jul 11, 20240.46000.47000.45000.45000.4269449,148
Jul 10, 20240.44000.44000.44000.44000.4174687
Jul 9, 20240.44000.44000.42500.43000.4079413,716
Jul 8, 20240.44500.44500.44000.44000.417487,476
Jul 5, 20240.44000.44000.44000.44000.417424,333
Jul 4, 20240.44000.44000.42000.44000.4174301,043
Jul 3, 20240.42500.44000.40500.44000.4174311,534
Jul 2, 20240.46000.46000.41500.41500.3937234,012
Jul 1, 20240.44500.47000.44000.46000.4364555,388
Jun 28, 20240.44000.45000.44000.44500.4222196,305
Jun 27, 20240.42000.44000.41500.44000.4174374,955
Jun 26, 20240.41000.42500.41000.42500.403273,195
Jun 25, 20240.41000.41500.41000.41000.3890190,840
Jun 24, 20240.42000.42000.42000.42000.398514,293
Jun 21, 20240.41000.42000.41000.42000.3985178,213
Jun 20, 20240.42500.42500.40000.40000.3795385,155
Jun 19, 20240.41000.42500.40500.42500.4032356,457
Jun 18, 20240.40000.41000.40000.41000.389088,317
Jun 17, 20240.40500.40500.39500.39500.3747213,304
Jun 14, 20240.40000.41000.40000.40500.3842203,866
Jun 13, 20240.41500.41500.40000.40500.3842311,272
Jun 12, 20240.44000.44000.40500.40500.3842467,906
Jun 11, 20240.43500.43500.42500.43500.4127161,696
Jun 7, 20240.44500.45500.41000.42000.3985456,224
Jun 6, 20240.44500.45500.44000.44000.4174268,455
Jun 5, 20240.45000.45500.44500.44500.4222125,394
Jun 4, 20240.45500.47000.45500.45500.4317192,073
Jun 3, 20240.45000.47500.44000.45000.4269650,022
May 31, 20240.45000.46000.45000.45000.4269170,633
May 30, 20240.46500.46500.44000.45000.4269268,914
May 29, 20240.47000.48500.45500.45500.4317854,051
May 28, 20240.44500.47000.43500.46500.44121,019,451
May 27, 20240.41500.44000.40000.43000.4079690,303
May 24, 20240.40000.40500.40000.40000.379582,935
May 23, 20240.40000.40000.40000.40000.3795176,608
May 22, 20240.39500.40000.39000.39500.3747165,940
May 21, 20240.40000.40000.40000.40000.379521,500
May 20, 20240.40000.41000.40000.40000.379588,342
May 17, 20240.39500.40000.39500.40000.37959,539
May 16, 20240.41000.41000.39500.39500.374798,589
May 15, 20240.40000.40000.39500.40000.3795271,965
May 14, 20240.41500.41500.39500.40000.3795294,208
May 13, 20240.41500.42500.40000.42000.3985511,103
May 10, 20240.41000.42000.39500.42000.398567,137
May 9, 20240.40000.40000.40000.40000.3795106,336
May 8, 20240.40500.41000.39000.40500.3842601,528
May 7, 20240.40500.42000.39500.40000.3795402,320
May 6, 20240.40000.40500.39500.40000.3795346,139
May 3, 20240.42250.42250.40000.41000.3890511,594
May 2, 20240.42000.42500.41000.41500.3937131,226
May 1, 20240.43000.43000.42000.42500.4032212,603
Apr 30, 20240.42500.43000.42500.43000.4079250,839
Apr 29, 20240.42000.42500.41500.42500.4032312,638
Apr 26, 20240.41500.42500.41500.42000.3985547,826
Apr 24, 20240.42000.42500.41500.41500.3937643,688
Apr 23, 20240.43000.44000.40500.40500.38421,089,460

Related Tickers

MLG.AX MLG Oz Limited
0.6000
+1.69%
 
NWC.AX New World Resources Limited
0.0220
+10.00%
 
MOO.V Moon River Moly Ltd.
0.4600
-6.12%
 
JMS.AX Jupiter Mines Limited
0.1420
+1.43%
 
ALDE.V Aldebaran Resources Inc.
1.6900
0.00%
 
COB.AX Cobalt Blue Holdings Limited
0.0660
0.00%
 
MLX.AX Metals X Limited
0.5200
+4.00%
 
GSM Ferroglobe PLC
3.6300
+2.83%
 
ERD.TO Erdene Resource Development Corporation
0.8700
-9.37%
 
GLEN.L Glencore plc
256.30
+0.22%