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
0.0005 7.14% 0.0075 20:28:28
Open Price Low Price High Price Close Price Prev Close
0.0075 0.0075 0.0075 0.0075 0.007
more quote information »

M8S Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0080.0080.0070.007834290,827-0.0005-6.25%
1 Month0.0090.010.0070.008646569,654-0.0015-16.67%
3 Months0.0160.0240.0070.013622908,565-0.0085-53.13%
6 Months0.0140.0240.0070.015334724,766-0.0065-46.43%
1 Year0.0210.0340.0070.019973887,167-0.0135-64.29%
3 Years0.200.2620.0070.036312549,140-0.1925-96.25%
5 Years0.200.2620.0070.036312549,140-0.1925-96.25%

M8S 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 0.0075 0.0005 7.14% 0.0075 0.0075 0.0075 213,938
Jun 30 2022 0.007 -0.0005 -6.67% 0.007 0.007 0.007 427,930
Jun 29 2022 0.0075 -0.0005 -6.25% 0.007 0.008 0.007 483,245
Jun 28 2022 0.008 0.00 0.0% 0.008 0.008 0.007 683,750
Jun 27 2022 0.008 0.00 0.0% 0.008 0.008 0.008 60,000
Jun 24 2022 0.008 0.00 0.0% 0.008 0.008 0.008 80,000
Jun 23 2022 0.008 0.00 0.0% 0.008 0.008 0.008 147,142
Jun 22 2022 0.008 0.00 0.0% 0.008 0.009 0.007 641,403
Jun 21 2022 0.008 0.00 0.0% 0.008 0.008 0.008 131,244
Jun 20 2022 0.008 0.00 0.0% 0.008 0.009 0.008 477,241
Jun 17 2022 0.008 0.00 0.0% 0.008 0.008 0.008 67,584
Jun 16 2022 0.008 0.00 0.0% 0.008 0.008 0.008 23,794
Jun 15 2022 0.008 -0.001 -11.11% 0.008 0.008 0.008 770,095
Jun 14 2022 0.009 0.00 0.0% 0.01 0.01 0.008 4,497,003
Jun 13 2022 0.009 0.00 0.0% 0.009 0.009 0.009 0.00
Jun 10 2022 0.009 0.00 0.0% 0.009 0.009 0.009 0.00
Jun 09 2022 0.009 0.00 0.0% 0.009 0.009 0.009 1,149,999
Jun 08 2022 0.009 0.00 0.0% 0.009 0.009 0.009 94,999
Jun 07 2022 0.009 -0.001 -10.0% 0.009 0.009 0.009 79,168
Jun 06 2022 0.01 0.001 11.11% 0.01 0.01 0.01 100,000
Jun 03 2022 0.009 -0.0005 -5.26% 0.009 0.009 0.009 620,000
Jun 02 2022 0.0095 0.0005 5.56% 0.009 0.0095 0.009 147,096
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:20220702 05:51:20