Metals Australia Ltd Historical Data - MLS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Metals Australia Ltd (MLS)
Metals Australia Ltd (MLS) Historical

Metals Australia Ltd (MLS)

0.022

0.00

(0.00%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.022	0.023	0.021	664677	0.02180888	DE
4	0	0	0.022	0.025	0.021	652145	0.0227265	DE
12	-0.011	-33.3333333333	0.033	0.033	0.021	646069	0.02630472	DE
26	-0.013	-37.1428571429	0.035	0.041	0.021	1087632	0.03339019	DE
52	-0.016	-42.1052631579	0.038	0.048	0.021	1316485	0.03489014	DE
156	0.02	1000	0.002	0.195	0.001	8359777	0.02599391	DE
260	0.021	2100	0.001	0.195	0.001	8622279	0.01712479	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713161700	0.022	0.001	4.76	0.022	0.022	0.022	722811
1712902500	0.021	-0.002	-8.70	0.022	0.022	0.021	830189
1712816100	0.023	0.001	4.55	0.022	0.023	0.022	195027
1712729700	0.022	0	0.00	0.022	0.022	0.022	1286746
1712643300	0.022	-0.001	-4.35	0.022	0.022	0.022	288613
1712556900	0.023	0	0.00	0.022	0.0235	0.022	614206
1712294100	0.023	-0.001	-4.17	0.024	0.024	0.023	743697
1712207700	0.024	0	0.00	0.025	0.025	0.024	190893
1712121300	0.024	0.001	4.35	0.024	0.025	0.024	1806722
1712034900	0.023	0	0.00	0.022	0.023	0.022	282282
1711602900	0.023	0	0.00	0.023	0.023	0.022	270593
1711516500	0.023	0	0.00	0.023	0.023	0.023	0
1711430100	0.023	0	0.00	0.022	0.023	0.022	903212
1711343700	0.023	0	0.00	0.024	0.024	0.022	1586912
1711084500	0.023	-0.001	-4.17	0.024	0.024	0.023	48512
1710998100	0.024	0.002	9.09	0.023	0.024	0.023	122442
1710911700	0.022	0	0.00	0.023	0.023	0.022	260713
1710825300	0.022	0	0.00	0.022	0.022	0.021	932896
1710738900	0.022	-0.001	-4.35	0.024	0.024	0.022	1328371
1710479700	0.023	-0.002	-8.00	0.024	0.024	0.022	2670221
1710393300	0.025	0.001	4.17	0.025	0.025	0.025	42500
1710306900	0.024	0	0.00	0.024	0.024	0.024	0
1710220500	0.024	-0.0015	-5.88	0.025	0.025	0.023	1141847
1710134100	0.0254999	0.0004999	2.00	0.026	0.026	0.025	203216
1709874900	0.025	-0.001	-3.85	0.026	0.027	0.025	237506
1709788500	0.026	-0.001	-3.70	0.027	0.027	0.026	541983
1709702100	0.027	0	0.00	0.026	0.027	0.026	9344
1709615700	0.027	-0.001	-3.57	0.027	0.027	0.027	491159
1709529300	0.028	0	0.00	0.028	0.028	0.028	176
1709270100	0.028	0.002	7.69	0.025	0.028	0.025	1430941
1709183700	0.026	0.001	4.00	0.026	0.026	0.026	291661
1709097300	0.025	-0.002	-7.41	0.025	0.027	0.025	1135610
1709010900	0.027	-0.0025	-8.47	0.029	0.029	0.027	1501104
1708924500	0.0295	-0.0005	-1.67	0.029	0.0295	0.029	65076
1708665300	0.03	0	0.00	0.03	0.03	0.03	578125
1708578900	0.03	0	0.00	0.029	0.0305	0.029	135707
1708492500	0.03	-0.0005	-1.64	0.031	0.032	0.029	2123677
1708406100	0.0305	0	0.00	0.0305	0.0305	0.0305	0
1708319700	0.0305	0	0.00	0.0305	0.0305	0.0305	0
1708060500	0.0305	0.0015	5.17	0.03	0.0305	0.029	592590
1707974100	0.029	0	0.00	0.03	0.03	0.029	106918
1707887700	0.029	-0.001	-3.33	0.03	0.03	0.029	104078
1707801300	0.03	-0.001	-3.23	0.032	0.032	0.03	15064
1707714900	0.031	0.0015	5.08	0.029	0.031	0.029	137193
1707455700	0.0295	-0.001	-3.28	0.03	0.03	0.029	611120
1707369300	0.0305	0.0005	1.67	0.031	0.031	0.03	312257
1707282900	0.03	0	0.00	0.03	0.03	0.03	200024
1707196500	0.03	-0.001	-3.23	0.03	0.03	0.03	110000
1707110100	0.031	0	0.00	0.03	0.031	0.03	669311
1706850900	0.031	-0.001	-3.13	0.032	0.032	0.031	1487582
1706764500	0.032	0	0.00	0.032	0.032	0.032	60325
1706678100	0.032	0.0005	1.59	0.032	0.032	0.031	156300
1706591700	0.0315	-0.0015	-4.55	0.033	0.033	0.0315	1892911
1706505300	0.033	0	0.00	0.033	0.033	0.033	54309
1706159700	0.033	0.0015	4.76	0.033	0.033	0.0325	82191
1706073300	0.0315	-0.0005	-1.56	0.032	0.0325	0.0315	1361305
1705986900	0.032	-0.0015	-4.48	0.033	0.033	0.032	1273515
1705900500	0.0335	-0.0005	-1.47	0.034	0.034	0.0335	52457
1705641300	0.034	-0.002	-5.56	0.034	0.034	0.034	386317
1705554900	0.036	0.001	2.86	0.034	0.036	0.034	1889262
1705468500	0.035	0	0.00	0.036	0.036	0.034	913315
1705382100	0.035	0.001	2.94	0.036	0.036	0.035	596449

Metals Australia

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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