M8S

M8 Sustainable Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
M8 Sustainable Limited M8S Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.0245 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.0245
more quote information »

M8S Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0240.0270.0240.026008504,1220.00052.08%
1 Month0.030.030.0230.026513475,831-0.0055-18.33%
3 Months0.0230.0340.0180.0244651,351,8510.00156.52%
6 Months0.0320.0460.0180.0262531,025,087-0.0075-23.44%
1 Year0.0610.0760.0180.030946639,547-0.0365-59.84%
3 Years0.200.2620.0180.048016469,761-0.1755-87.75%
5 Years0.200.2620.0180.048016469,761-0.1755-87.75%

M8S 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 0.0245 -0.0005 -2.0% 0.025 0.025 0.0245 135,999
Oct 21 2021 0.025 -0.001 -3.85% 0.025 0.025 0.025 50,000
Oct 20 2021 0.026 -0.001 -3.7% 0.027 0.027 0.024 1,261,989
Oct 19 2021 0.027 0.002 8.0% 0.025 0.027 0.025 673,455
Oct 18 2021 0.025 0.00 0.0% 0.024 0.025 0.024 399,166
Oct 15 2021 0.025 0.00 0.0% 0.025 0.025 0.0245 471,900
Oct 14 2021 0.025 -0.002 -7.41% 0.027 0.027 0.025 180,517
Oct 13 2021 0.027 0.003 12.5% 0.027 0.027 0.027 46,711
Oct 12 2021 0.024 0.00 0.0% 0.024 0.024 0.024 0.00
Oct 11 2021 0.024 -0.001 -4.0% 0.024 0.025 0.024 262,412
Oct 08 2021 0.025 0.00 0.0% 0.025 0.025 0.025 475,563
Oct 07 2021 0.025 0.00 0.0% 0.025 0.025 0.025 0.00
Oct 06 2021 0.025 0.001 4.17% 0.023 0.026 0.023 415,436
Oct 05 2021 0.024 -0.003 -11.11% 0.027 0.027 0.024 1,188,981
Oct 04 2021 0.027 -0.001 -3.57% 0.028 0.028 0.027 191,502
Oct 01 2021 0.028 -0.001 -3.45% 0.028 0.028 0.028 300,000
Sep 30 2021 0.029 0.00 0.0% 0.029 0.029 0.029 0.00
Sep 29 2021 0.029 -0.001 -3.33% 0.03 0.03 0.028 404,633
Sep 28 2021 0.03 0.00 0.0% 0.03 0.03 0.03 186,000
Sep 27 2021 0.03 -0.001 -3.23% 0.03 0.03 0.029 1,444,859
Sep 24 2021 0.031 -0.001 -3.13% 0.031 0.031 0.031 179,247
See More Historical Prices ยป
Your Recent History
ASX
M8S
M8 Sustain..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211024 22:55:25