Metals X Limited Historical Data - MLX | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Metals X Limited (MLX)
Metals X Limited (MLX) Historical

Metals X Limited (MLX)

0.47

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	3.2967032967	0.455	0.52	0.45	6494050	0.48103485	DE
4	0.13	38.2352941176	0.34	0.52	0.34	4774544	0.44767137	DE
12	0.18	62.0689655172	0.29	0.52	0.28	3194841	0.38368359	DE
26	0.2	74.0740740741	0.27	0.52	0.2525	2189243	0.34933572	DE
52	0.185	64.9122807018	0.285	0.52	0.25	2082664	0.31796549	DE
156	0.245	108.888888889	0.225	0.78	0.195	2535325	0.36607791	DE
260	0.22	88	0.25	0.78	0.043	2754608	0.27011931	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.47	-0.0025	-0.53	0.46	0.4775	0.45	5941923
1713852900	0.4725	-0.0275	-5.50	0.49	0.5	0.47	6334315
1713766500	0.5	0.02	4.17	0.495	0.52	0.49	10754281
1713507300	0.48	0.02	4.35	0.475	0.485	0.4675	5711870
1713420900	0.46	0.01	2.22	0.455	0.47	0.455	3727863
1713334500	0.45	0	0.00	0.445	0.46	0.445	2443762
1713248100	0.45	-0.025	-5.26	0.465	0.47	0.445	2863447
1713161700	0.475	0	0.00	0.455	0.475	0.455	4160868
1712902500	0.475	0.0075	1.60	0.46	0.4775	0.46	4248711
1712816100	0.4675	0.0225	5.06	0.455	0.47	0.45	8169099
1712729700	0.445	0.0275	6.59	0.445	0.45	0.435	7681102
1712643300	0.4175	0.0225	5.70	0.4	0.42	0.4	4964231
1712553300	0.395	0	0.00	0.395	0.395	0.395	0
1712294100	0.395	0.015	3.95	0.385	0.395	0.375	4016812
1712207700	0.38	0.01	2.70	0.37	0.3875	0.365	3418524
1712121300	0.37	0.0075	2.07	0.36	0.37	0.355	3303142
1712034900	0.3625	0.005	1.40	0.355	0.365	0.355	2847141
1711602900	0.3575	0.0125001	3.62	0.34	0.36	0.34	2279972
1711516500	0.3449999	0	0.00	0.335	0.3449999	0.335	963081
1711430100	0.3449999	-0.005	-1.43	0.35	0.35	0.335	2552759
1711343700	0.35	0.0025001	0.72	0.35	0.35	0.3449999	691558
1711084500	0.3474999	-0.0175	-4.79	0.36	0.36	0.3449999	1191463
1710998100	0.365	0.0075	2.10	0.36	0.365	0.35	2023995
1710911700	0.3575	-0.0175	-4.67	0.36	0.365	0.355	4553038
1710825300	0.375	0.0025	0.67	0.37	0.385	0.365	4473938
1710738900	0.3725	0.015	4.20	0.365	0.38	0.365	3192115
1710479700	0.3575	-0.0125	-3.38	0.37	0.375	0.3525	1871751
1710393300	0.37	0.02	5.71	0.355	0.3725	0.35	3255353
1710306900	0.35	-0.005	-1.41	0.35	0.35	0.34	967578
1710220500	0.355	0.015	4.41	0.34	0.36	0.335	2999035
1710134100	0.34	-0.02	-5.56	0.36	0.365	0.335	2524785
1709874900	0.36	0.0150001	4.35	0.35	0.37	0.35	5317402
1709788500	0.3449999	0	0.00	0.3449999	0.355	0.3449999	2289823
1709702100	0.3449999	0.0049999	1.47	0.34	0.3449999	0.335	826566
1709615700	0.34	0.005	1.49	0.34	0.34	0.3325	1647424
1709529300	0.335	0	0.00	0.33	0.34	0.33	2049115
1709270100	0.335	0.045	15.52	0.315	0.335	0.315	7573699
1709183700	0.29	-0.0025	-0.85	0.29	0.295	0.2875	418083
1709097300	0.2925	0.0025	0.86	0.3	0.3	0.29	762168
1709010900	0.29	0	0.00	0.29	0.295	0.2849999	1486779
1708924500	0.29	0	0.00	0.295	0.295	0.2875	1438002
1708665300	0.29	-0.01	-3.33	0.295	0.2975	0.29	868291
1708578900	0.3	-0.005	-1.64	0.3	0.3	0.2925	1327519
1708492500	0.305	-0.005	-1.61	0.305	0.305	0.295	2182178
1708406100	0.31	0.0025	0.81	0.31	0.3125	0.3	2277773
1708319700	0.3075	-0.0025	-0.81	0.31	0.3175	0.305	3890777
1708060500	0.31	-0.005	-1.59	0.315	0.32	0.305	2541656
1707974100	0.315	0	0.00	0.32	0.325	0.3075	2744982
1707887700	0.315	0	0.00	0.31	0.32	0.3075	2491538
1707801300	0.315	0.015	5.00	0.315	0.325	0.31	6800199
1707714900	0.3	-0.005	-1.64	0.305	0.31	0.3	2085158
1707455700	0.305	0.01	3.39	0.3	0.305	0.295	4337887
1707369300	0.295	0.0075	2.61	0.2849999	0.2975	0.2849999	1941000
1707282900	0.2875	0.0075	2.68	0.2849999	0.29	0.2849999	1875822
1707196500	0.28	-0.01	-3.45	0.29	0.29	0.28	3860290
1707110100	0.29	-0.0075	-2.52	0.3	0.3	0.2849999	2461285
1706850900	0.2975	0.0075	2.59	0.2849999	0.3	0.2849999	1637929
1706764500	0.29	-0.005	-1.69	0.29	0.29	0.2849999	965209
1706678100	0.295	0	0.00	0.3	0.3	0.29	1870041
1706591700	0.295	0.005	1.72	0.29	0.295	0.2875	2119717
1706505300	0.29	0.0050001	1.75	0.29	0.295	0.2849999	5077435
1706159700	0.2849999	0.0074999	2.70	0.29	0.29	0.28	6470893

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