Mitchell Services Limited Historical Data - MSV | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Mitchell Services Limited (MSV)
Mitchell Services Limited (MSV) Historical

Mitchell Services Limited (MSV)

0.45

-0.005

( -1.10% )

Updated: 21:06:25

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	15.3846153846	0.39	0.47	0.39	304157	0.41029177	DE
4	0.07	18.4210526316	0.38	0.47	0.365	387224	0.39118132	DE
12	0.085	23.2876712329	0.365	0.47	0.34	278968	0.37386129	DE
26	0.09	25	0.36	0.47	0.34	217067	0.37144296	DE
52	0.145	47.5409836066	0.305	0.47	0.305	182848	0.37373231	DE
156	0.025	5.88235294118	0.425	0.52	0.26	170286	0.38209839	DE
260	0.383	571.641791045	0.067	0.67	0.054	453775	0.20017012	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.455	0.0450001	10.98	0.425	0.455	0.42	426247
1713334500	0.4099999	0	0.00	0.415	0.42	0.4099999	313246
1713248100	0.4099999	-0.015	-3.53	0.425	0.425	0.4099999	315408
1713161700	0.425	0.0150001	3.66	0.405	0.425	0.405	162430
1712902500	0.4099999	0.0149999	3.80	0.4	0.42	0.4	596850
1712816100	0.395	0.01	2.60	0.39	0.395	0.39	132849
1712729700	0.385	-0.005	-1.28	0.39	0.4	0.385	140034
1712643300	0.39	0	0.00	0.39	0.39	0.39	1213322
1712556900	0.39	0.01	2.63	0.39	0.395	0.39	258661
1712294100	0.38	-0.015	-3.80	0.4	0.4	0.38	356876
1712207700	0.395	0.005	1.28	0.395	0.4	0.395	113949
1712121300	0.39	0.01	2.63	0.385	0.395	0.38	217178
1712034900	0.38	-0.0025	-0.65	0.385	0.385	0.38	189277
1711602900	0.3825	0.0125	3.38	0.37	0.39	0.37	180442
1711516500	0.37	0	0.00	0.375	0.375	0.365	368067
1711430100	0.37	-0.01	-2.63	0.38	0.38	0.365	569548
1711343700	0.38	-0.015	-3.80	0.4	0.4	0.38	622933
1711084500	0.395	-0.005	-1.25	0.405	0.4099999	0.385	577651
1710998100	0.4	0.025	6.67	0.38	0.4	0.37	641314
1710911700	0.375	0.0125	3.45	0.365	0.38	0.365	1110710
1710825300	0.3625	-0.0025	-0.68	0.365	0.365	0.36	92025
1710738900	0.365	0.005	1.39	0.36	0.375	0.355	265477
1710479700	0.36	-0.0025	-0.69	0.36	0.36	0.3575	118576
1710393300	0.3625	0.0125	3.57	0.355	0.3625	0.35	488418
1710306900	0.35	0.0075	2.19	0.3449999	0.38	0.3449999	446133
1710220500	0.3425	-0.0025	-0.72	0.3449999	0.35	0.34	644250
1710134100	0.3449999	-0.005	-1.43	0.35	0.35	0.34	207566
1709874900	0.35	0	0.00	0.35	0.35	0.34	194495
1709788500	0.35	0	0.00	0.35	0.35	0.35	29253
1709702100	0.35	0.0050001	1.45	0.35	0.35	0.35	136516
1709615700	0.3449999	0.0049999	1.47	0.35	0.35	0.34	197505
1709529300	0.34	0	0.00	0.3449999	0.35	0.34	444941
1709270100	0.34	-0.02	-5.56	0.355	0.355	0.34	400325
1709183700	0.36	-0.005	-1.37	0.37	0.37	0.355	191359
1709097300	0.365	-0.015	-3.95	0.375	0.375	0.35	278122
1709010900	0.38	-0.0075	-1.94	0.39	0.39	0.38	144788
1708924500	0.3875	0.0025	0.65	0.39	0.39	0.38	186218
1708665300	0.385	0	0.00	0.39	0.39	0.38	141625
1708578900	0.385	0.01	2.67	0.385	0.4	0.385	422963
1708492500	0.375	0.01	2.74	0.37	0.38	0.37	350516
1708406100	0.365	0	0.00	0.365	0.365	0.365	33064
1708319700	0.365	0.005	1.39	0.36	0.365	0.36	145622
1708060500	0.36	0	0.00	0.365	0.365	0.36	80257
1707974100	0.36	0.01	2.86	0.36	0.36	0.355	112645
1707887700	0.35	-0.0075	-2.10	0.365	0.365	0.35	153001
1707801300	0.3575	0.0025	0.70	0.355	0.3575	0.355	38397
1707714900	0.355	0.005	1.43	0.35	0.355	0.35	40871
1707455700	0.35	0	0.00	0.35	0.35	0.35	34300
1707369300	0.35	0	0.00	0.35	0.35	0.35	0
1707282900	0.35	0	0.00	0.35	0.35	0.3449999	113533
1707196500	0.35	-0.005	-1.41	0.35	0.355	0.35	26479
1707110100	0.355	0.015	4.41	0.35	0.355	0.35	10038
1706850900	0.34	-0.005	-1.45	0.3449999	0.355	0.34	231618
1706764500	0.3449999	-0.015	-4.17	0.36	0.36	0.34	249778
1706678100	0.36	-0.005	-1.37	0.37	0.37	0.355	120918
1706591700	0.365	0.005	1.39	0.365	0.365	0.365	307025
1706505300	0.36	-0.01	-2.70	0.36	0.365	0.36	174452
1706159700	0.37	0.005	1.37	0.365	0.37	0.36	288374
1706073300	0.365	0	0.00	0.375	0.375	0.365	85119
1705986900	0.365	-0.005	-1.35	0.37	0.37	0.36	406633
1705900500	0.37	-0.005	-1.33	0.375	0.375	0.37	104089
1705641300	0.375	-0.005	-1.32	0.38	0.38	0.37	163301

Mitchell Services

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