ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,030.10
-0.11%
US Tech 100
16,939.60
-0.26%
Dow Jones
37,907.07
0.24%
Brent Oil
85.16
-0.86%
Bitcoin
57,415.15
-5.27%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Micro X Limited (MX1)

  7. Micro X Limited (MX1) Historical

MX1 Micro X Limited

0.094
0.004 (4.44%)
May 01 2024 - Closed
Delayed by 20 minutes

MX1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 30 2024 0.09 -0.003 -3.23% 0.091 0.092 0.09 1,287,712
Apr 29 2024 0.093 0.00 0.00% 0.093 0.093 0.091 568,455
Apr 26 2024 0.093 0.002 2.20% 0.093 0.097 0.093 47,879
Apr 24 2024 0.091 0.002 2.25% 0.09 0.091 0.09 388,738
Apr 23 2024 0.089 -0.002 -2.20% 0.091 0.091 0.087 2,305,009
Apr 22 2024 0.091 -0.001 -1.09% 0.092 0.093 0.091 1,300,655
Apr 19 2024 0.092 -0.003 -3.16% 0.095 0.098 0.092 538,940
Apr 18 2024 0.095 -0.01 -9.52% 0.105 0.105 0.095 483,972
Apr 17 2024 0.105 -0.015 -12.50% 0.105 0.105 0.099 1,253,265
Apr 16 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0.00
Apr 15 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0.00
Apr 12 2024 0.12 0.00 0.00% 0.125 0.125 0.12 1,254
Apr 11 2024 0.12 0.00 0.00% 0.12 0.12 0.12 150
Apr 10 2024 0.12 -0.005 -4.00% 0.125 0.125 0.115 169,162
Apr 09 2024 0.125 0.01 8.70% 0.12 0.125 0.12 28,578
Apr 08 2024 0.115 0.00 0.00% 0.115 0.115 0.115 0.00
Apr 05 2024 0.115 -0.005 -4.17% 0.115 0.12 0.115 37,119
Apr 04 2024 0.12 -0.005 -4.00% 0.125 0.13 0.115 140,666
Apr 03 2024 0.125 0.005 4.17% 0.12 0.125 0.115 102,700
Apr 02 2024 0.12 0.00 0.00% 0.125 0.125 0.115 124,571
Mar 28 2024 0.12 0.005 4.35% 0.12 0.125 0.115 704,338
Mar 27 2024 0.115 -0.005 -4.17% 0.115 0.115 0.115 5,631
Mar 26 2024 0.12 0.00 0.00% 0.125 0.125 0.115 107,390
Mar 25 2024 0.12 -0.005 -4.00% 0.115 0.12 0.115 470,826
Mar 22 2024 0.125 0.00 0.00% 0.125 0.125 0.115 363,158
Mar 21 2024 0.125 0.01 8.70% 0.115 0.125 0.115 109,437
Mar 20 2024 0.115 0.00 0.00% 0.12 0.125 0.115 254,757
Mar 19 2024 0.115 -0.01 -8.00% 0.12 0.125 0.115 357,154
Mar 18 2024 0.125 0.005 4.17% 0.125 0.125 0.125 15,608
Mar 15 2024 0.12 -0.005 -4.00% 0.12 0.125 0.12 112,896
Mar 14 2024 0.125 -0.005 -3.85% 0.135 0.14 0.12 417,798
Mar 13 2024 0.13 -0.005 -3.70% 0.13 0.14 0.13 1,018,883
Mar 12 2024 0.135 0.005 3.85% 0.13 0.14 0.13 1,241,370
Mar 11 2024 0.13 0.025 23.81% 0.115 0.13 0.115 1,460,814
Mar 08 2024 0.105 0.00 0.00% 0.11 0.11 0.105 232,236
Mar 07 2024 0.105 -0.005 -4.55% 0.105 0.1075 0.105 41,463
Mar 06 2024 0.11 0.00 0.00% 0.115 0.115 0.11 519,649
Mar 05 2024 0.11 0.00 0.00% 0.115 0.115 0.11 42,837
Mar 04 2024 0.11 -0.0025 -2.22% 0.11 0.115 0.11 139,920
Mar 01 2024 0.1125 -0.0025 -2.17% 0.115 0.1175 0.11 604,993
Feb 29 2024 0.115 0.00 0.00% 0.115 0.12 0.115 593,372
Feb 28 2024 0.115 0.00 0.00% 0.12 0.12 0.115 775,480
Feb 27 2024 0.115 -0.005 -4.17% 0.11 0.115 0.11 4,594,775
Feb 26 2024 0.12 0.005 4.35% 0.12 0.12 0.12 4,636
Feb 23 2024 0.115 0.00 0.00% 0.115 0.115 0.115 2,547
Feb 22 2024 0.115 0.005 4.55% 0.115 0.115 0.115 4,379
Feb 21 2024 0.11 -0.005 -4.35% 0.115 0.1175 0.11 19,248
Feb 20 2024 0.115 -0.005 -4.17% 0.115 0.12 0.11 522,787
Feb 19 2024 0.12 0.005 4.35% 0.11 0.12 0.11 365,814
Feb 16 2024 0.115 0.00 0.00% 0.115 0.115 0.115 0.00
Feb 15 2024 0.115 0.005 4.55% 0.115 0.115 0.115 105,142
Feb 14 2024 0.11 0.00 0.00% 0.11 0.11 0.11 13,236
Feb 13 2024 0.11 0.00 0.00% 0.115 0.115 0.11 522,460
Feb 12 2024 0.11 -0.005 -4.35% 0.115 0.115 0.11 89,432
Feb 09 2024 0.115 -0.005 -4.17% 0.115 0.12 0.115 11,374
Feb 08 2024 0.12 0.00 0.00% 0.125 0.125 0.115 144,974
Feb 07 2024 0.12 -0.005 -4.00% 0.12 0.13 0.12 331,511
Feb 06 2024 0.125 -0.005 -3.85% 0.125 0.13 0.125 64,695
Feb 05 2024 0.13 0.0025 1.96% 0.13 0.13 0.125 129,389
Feb 02 2024 0.1275 0.0075 6.25% 0.125 0.13 0.125 74,473
Feb 01 2024 0.12 0.00 0.00% 0.12 0.125 0.1175 301,737

Your Recent History

ASX
MX1
Micro X
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved