Middle Island Resources Limited (MDI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:12AM AEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 16,477 |
| 27 Jun 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 424,526 |
| 26 Jun 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 420,591 |
| 25 Jun 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 341,572 |
| 24 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 38,760 |
| 21 Jun 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 688,125 |
| 20 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 19 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 391,470 |
| 18 Jun 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,025,401 |
| 17 Jun 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 236,752 |
| 14 Jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 54,000 |
| 13 Jun 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 253,398 |
| 12 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 11 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 07 Jun 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 121,967 |
| 06 Jun 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 127,725 |
| 05 Jun 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 04 Jun 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 556,198 |
| 03 Jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,510 |
| 31 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| 30 May 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 515,213 |
| 29 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 28 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 13,278 |
| 27 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 24 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 236,863 |
| 23 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 50,005 |
| 22 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 21 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 376,251 |
| 20 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 361,501 |
| 17 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,200 |
| 16 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 15 May 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 659,568 |
| 14 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,494,601 |
| 13 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 488,444 |
| 10 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1 |
| 09 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 354,710 |
| 08 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 07 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 May 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 928,723 |
| 03 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 22,882 |
| 02 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 27,118 |
| 01 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 86,072 |
| 30 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 85,241 |
| 29 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 596,781 |
| 26 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 258,000 |
| 24 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 15,000 |
| 23 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 22 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 19 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 878,297 |
| 18 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 58,823 |
| 17 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 229,502 |
| 16 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 15 Apr 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 181,477 |
| 12 Apr 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 739,097 |
| 11 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 644,345 |
| 10 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,689,015 |
| 09 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 407,500 |
| 08 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 05 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 30,049 |
| 04 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
| 03 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,653 |
| 02 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 48,735 |
| 28 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 27 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,592 |
| 26 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 273,990 |
| 25 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 149,999 |
| 22 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 21 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 373,300 |
| 20 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 19 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 78,000 |
| 18 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 87,336 |
| 15 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 560,452 |
| 12 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,099,169 |
| 11 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 912,951 |
| 07 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,135,693 |
| 06 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 05 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 04 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 860,803 |
| 01 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,058,463 |
| 29 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 181,745 |
| 28 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 250,000 |
| 27 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 113,679 |
| 26 Feb 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 2,439,580 |
| 23 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 608,696 |
| 21 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 20 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 19 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 16 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 15 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 14 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 159,624 |
| 13 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 53,065 |
| 12 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 106,903 |
| 09 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 424,365 |
| 08 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 2,108,154 |
| 07 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 58,823 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.