MIO

Macarthur Minerals 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
Macarthur Minerals Ltd MIO Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.01 2.35% 0.435 22:20:52
Open Price Low Price High Price Close Price Prev Close
0.42 0.42 0.435 0.425
more quote information »

MIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.370.440.3450.41665631,6850.06517.57%
1 Month0.360.440.3450.39676551,5200.07520.83%
3 Months0.600.600.3450.41246887,819-0.165-27.5%
6 Months0.490.6650.3450.47334882,577-0.055-11.22%
1 Year0.540.750.3450.522466108,257-0.105-19.44%
3 Years0.280.7950.0850.428301117,6060.15555.36%
5 Years0.280.7950.0850.428301117,6060.15555.36%

MIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.425 0.045 11.84% 0.41 0.44 0.39 132,256
Dec 02 2021 0.38 0.035 10.14% 0.38 0.38 0.38 17,996
Dec 01 2021 0.345 -0.025 -6.76% 0.35 0.35 0.345 2,500
Nov 30 2021 0.37 0.00 0.0% 0.37 0.37 0.37 2,000
Nov 29 2021 0.37 -0.01 -2.63% 0.37 0.37 0.37 3,674
Nov 26 2021 0.38 -0.015 -3.8% 0.40 0.40 0.38 67,500
Nov 25 2021 0.395 -0.005 -1.25% 0.40 0.41 0.395 59,222
Nov 24 2021 0.40 0.00 0.0% 0.41 0.41 0.40 161,079
Nov 23 2021 0.40 0.01 2.56% 0.40 0.40 0.40 25,000
Nov 22 2021 0.39 -0.02 -4.88% 0.41 0.41 0.39 18,997
Nov 19 2021 0.41 0.00 0.0% 0.41 0.41 0.41 0.00
Nov 18 2021 0.41 0.00 0.0% 0.40 0.41 0.40 101,475
Nov 17 2021 0.41 0.03 7.89% 0.41 0.41 0.41 62,620
Nov 16 2021 0.38 -0.005 -1.3% 0.38 0.38 0.38 23,571
Nov 15 2021 0.385 -0.015 -3.75% 0.395 0.40 0.355 103,908
Nov 12 2021 0.40 0.00 0.0% 0.40 0.40 0.40 0.00
Nov 11 2021 0.40 0.03 8.11% 0.385 0.40 0.385 47,785
Nov 10 2021 0.37 0.01 2.78% 0.37 0.375 0.37 62,089
Nov 09 2021 0.36 0.005 1.41% 0.355 0.36 0.355 11,025
Nov 08 2021 0.355 -0.005 -1.39% 0.36 0.36 0.355 24,662
See More Historical Prices ยป
Your Recent History
ASX
MIO
Macarthur ..
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:20211206 04:44:55