MHM Automation Limited (MHM.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.9200

0.0000

(0.00%)

At close: 01:14PM NZDT

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	0.9200	0.9200	0.9200	0.9200	0.9200	4,313
31 Jan 2023	0.9200	0.9200	0.9200	0.9200	0.9200	391
30 Jan 2023	0.9200	0.9200	0.9200	0.9200	0.9200	1,661
27 Jan 2023	0.9200	0.9200	0.9200	0.9200	0.9200	4,666
26 Jan 2023	0.8700	0.8700	0.8700	0.8700	0.8700	248
25 Jan 2023	0.8400	0.8400	0.8400	0.8400	0.8400	-
24 Jan 2023	0.8400	0.8500	0.8400	0.8400	0.8400	45,027
23 Jan 2023	0.8300	0.8800	0.8300	0.8800	0.8800	5,674
20 Jan 2023	0.8600	0.8600	0.8500	0.8500	0.8500	100,765
19 Jan 2023	0.8400	0.8400	0.8300	0.8300	0.8300	95,030
18 Jan 2023	0.8300	0.8300	0.8200	0.8300	0.8300	19,623
17 Jan 2023	0.9000	0.9000	0.8500	0.8500	0.8500	35,320
16 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.9000	24,000
13 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.9000	4,046
12 Jan 2023	0.9500	0.9500	0.9300	0.9300	0.9300	7,851
11 Jan 2023	0.9300	0.9300	0.9300	0.9300	0.9300	29,614
10 Jan 2023	0.9700	0.9700	0.9500	0.9500	0.9500	4,384
09 Jan 2023	0.9800	0.9800	0.9600	0.9700	0.9700	18,936
06 Jan 2023	0.9800	0.9800	0.9600	0.9700	0.9700	30,009
05 Jan 2023	0.9800	0.9800	0.9600	0.9600	0.9600	54,360
04 Jan 2023	0.9500	0.9600	0.9500	0.9600	0.9600	19,628
30 Dec 2022	0.9500	0.9500	0.9300	0.9300	0.9300	4,607
29 Dec 2022	0.9500	0.9700	0.9500	0.9500	0.9500	120,810
28 Dec 2022	0.9000	0.9200	0.9000	0.9200	0.9200	20,342
23 Dec 2022	0.9000	0.9000	0.9000	0.9000	0.9000	14,960
22 Dec 2022	0.9000	0.9000	0.9000	0.9000	0.9000	16,120
21 Dec 2022	0.8500	0.9200	0.8500	0.9000	0.9000	276,378
20 Dec 2022	0.8200	0.8300	0.8200	0.8300	0.8300	30,804
19 Dec 2022	0.7900	0.7900	0.7800	0.7900	0.7900	52,468
16 Dec 2022	0.8000	0.8000	0.7900	0.7900	0.7900	82,241
15 Dec 2022	0.7900	0.8000	0.7800	0.8000	0.8000	84,787
14 Dec 2022	0.8200	0.8200	0.7900	0.7900	0.7900	24,866
13 Dec 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
12 Dec 2022	0.7900	0.7900	0.7900	0.7900	0.7900	16,562
09 Dec 2022	0.8000	0.8000	0.8000	0.8000	0.8000	411
08 Dec 2022	0.7800	0.7800	0.7800	0.7800	0.7800	661
07 Dec 2022	0.8100	0.8100	0.8100	0.8100	0.8100	13,887
06 Dec 2022	0.8000	0.8000	0.7800	0.8000	0.8000	20,255
05 Dec 2022	0.7600	0.7700	0.7500	0.7700	0.7700	1,430
02 Dec 2022	0.8000	0.8000	0.7900	0.7900	0.7900	20,354
01 Dec 2022	0.7800	0.8000	0.7800	0.8000	0.8000	87,518
30 Nov 2022	0.7800	0.7800	0.7800	0.7800	0.7800	215
29 Nov 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
28 Nov 2022	0.7800	0.7800	0.7800	0.7800	0.7800	3,190
25 Nov 2022	0.7700	0.7800	0.7700	0.7800	0.7800	4,925
24 Nov 2022	0.7400	0.7500	0.7400	0.7500	0.7500	4,573
23 Nov 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
22 Nov 2022	0.7500	0.7500	0.7500	0.7500	0.7500	1,838
21 Nov 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
18 Nov 2022	0.7600	0.7600	0.7500	0.7500	0.7500	1,000
17 Nov 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
16 Nov 2022	0.7300	0.7500	0.7300	0.7500	0.7500	3,933
15 Nov 2022	0.7200	0.7200	0.7200	0.7200	0.7200	108,534
14 Nov 2022	0.7400	0.7400	0.7200	0.7200	0.7200	1,379,490
11 Nov 2022	0.7400	0.7500	0.7400	0.7500	0.7500	4,718
10 Nov 2022	0.7700	0.7700	0.7600	0.7600	0.7600	27,443
09 Nov 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
08 Nov 2022	0.7600	0.7600	0.7600	0.7600	0.7600	8,919
07 Nov 2022	0.8000	0.8000	0.8000	0.8000	0.8000	33,880
04 Nov 2022	0.8000	0.8000	0.7800	0.7800	0.7800	7,117
03 Nov 2022	0.8000	0.8000	0.7800	0.7800	0.7800	18,576
02 Nov 2022	0.7700	0.7900	0.7500	0.7900	0.7900	46,489
01 Nov 2022	0.7700	0.7800	0.7500	0.7500	0.7500	30,752
31 Oct 2022	0.7300	0.7500	0.7300	0.7500	0.7500	54,219
28 Oct 2022	0.7000	0.7300	0.7000	0.7200	0.7200	61,087
27 Oct 2022	0.6300	0.6800	0.6200	0.6800	0.6800	27,054
26 Oct 2022	0.6500	0.6500	0.6300	0.6300	0.6300	8,977
25 Oct 2022	0.6500	0.6500	0.6300	0.6300	0.6300	826
21 Oct 2022	0.6500	0.6500	0.6500	0.6500	0.6500	15,560
20 Oct 2022	0.6500	0.6500	0.6500	0.6500	0.6500	4,036
19 Oct 2022	0.6500	0.6500	0.6500	0.6500	0.6500	174
18 Oct 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
17 Oct 2022	0.6400	0.6400	0.6400	0.6400	0.6400	305
14 Oct 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
13 Oct 2022	0.6200	0.6200	0.6200	0.6200	0.6200	11,540
12 Oct 2022	0.6500	0.6500	0.6300	0.6300	0.6300	7,045
11 Oct 2022	0.6200	0.6300	0.6200	0.6300	0.6300	14,092
10 Oct 2022	0.6400	0.6400	0.6300	0.6300	0.6300	2,984
07 Oct 2022	0.6300	0.6300	0.6300	0.6300	0.6300	329
06 Oct 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
05 Oct 2022	0.6200	0.6200	0.6200	0.6200	0.6200	334
04 Oct 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
03 Oct 2022	0.6300	0.6300	0.6200	0.6200	0.6200	3,833
30 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	419
29 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	1,014
28 Sept 2022	0.6600	0.6600	0.6600	0.6600	0.6600	185
27 Sept 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
23 Sept 2022	0.6600	0.6600	0.6600	0.6600	0.6600	1,429
22 Sept 2022	0.6800	0.6800	0.6800	0.6800	0.6800	7,404
21 Sept 2022	0.6800	0.6800	0.6800	0.6800	0.6800	500
20 Sept 2022	0.6700	0.6700	0.6700	0.6700	0.6700	-
19 Sept 2022	0.6700	0.6700	0.6700	0.6700	0.6700	11
16 Sept 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
15 Sept 2022	0.6500	0.6600	0.6500	0.6600	0.6600	5,130
14 Sept 2022	0.6700	0.6700	0.6700	0.6700	0.6700	340
13 Sept 2022	0.6500	0.6600	0.6500	0.6600	0.6600	4,994
12 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	3,200
09 Sept 2022	0.6500	0.6500	0.6500	0.6500	0.6500	17,031
08 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	5,224
07 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	232
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,090.93+123.21(+1.03%)

NZD/USD0.6437+0.0005(+0.07%)

ALL ORDS7,709.70+23.60(+0.31%)

OIL77.22-1.65(-2.09%)

GOLD1,940.80-4.50(-0.23%)

MHM Automation Limited (MHM.NZ)

NZX 50
12,090.93
+123.21(+1.03%)

NZD/USD
0.6437
+0.0005(+0.07%)

ALL ORDS
7,709.70
+23.60(+0.31%)

OIL
77.22
-1.65(-2.09%)

GOLD
1,940.80
-4.50(-0.23%)