Mail

MHM.NZ - MHM Automation Limited

NZSE - NZSE Delayed price. Currency in NZD

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.9400	0.9400	0.9300	0.9300	0.9300	3,173
02 Jun 2023	0.9400	0.9400	0.9300	0.9300	0.9300	3,173
01 Jun 2023	0.9400	0.9400	0.9300	0.9400	0.9400	1,724
31 May 2023	0.9400	0.9400	0.9300	0.9400	0.9400	59,010
30 May 2023	0.9400	0.9400	0.9400	0.9400	0.9400	10,969
29 May 2023	0.9300	0.9400	0.9300	0.9400	0.9400	58,700
26 May 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
25 May 2023	0.9200	0.9200	0.9200	0.9200	0.9200	617
24 May 2023	0.9400	0.9400	0.9400	0.9400	0.9400	3,285
23 May 2023	0.9200	0.9400	0.9200	0.9400	0.9400	5,082
22 May 2023	0.9300	0.9300	0.9300	0.9300	0.9300	2,984
19 May 2023	0.9100	0.9400	0.9100	0.9400	0.9400	25,630
18 May 2023	0.9300	0.9300	0.9200	0.9200	0.9200	24,358
17 May 2023	0.9400	0.9400	0.9300	0.9300	0.9300	1,208
16 May 2023	0.9400	0.9400	0.9300	0.9300	0.9300	2,767
15 May 2023	0.9700	0.9900	0.9400	0.9400	0.9400	55,155
12 May 2023	0.9400	0.9400	0.9400	0.9400	0.9400	418
11 May 2023	0.9700	0.9700	0.9600	0.9600	0.9600	2,831
10 May 2023	0.9400	0.9400	0.9400	0.9400	0.9400	517
09 May 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
08 May 2023	0.9300	0.9300	0.9300	0.9300	0.9300	1,067
05 May 2023	0.9300	0.9300	0.9300	0.9300	0.9300	742
04 May 2023	0.9400	0.9400	0.9400	0.9400	0.9400	5,066
03 May 2023	0.9300	0.9400	0.9300	0.9300	0.9300	32,009
02 May 2023	0.9200	0.9300	0.9200	0.9200	0.9200	29,745
01 May 2023	0.9000	0.9400	0.9000	0.9200	0.9200	4,069
28 Apr 2023	0.9300	0.9300	0.9000	0.9000	0.9000	1,290
27 Apr 2023	0.9300	0.9300	0.9300	0.9300	0.9300	1,173
26 Apr 2023	0.9300	0.9300	0.9200	0.9200	0.9200	3,286
24 Apr 2023	0.9300	0.9300	0.9300	0.9300	0.9300	1,574
21 Apr 2023	0.9400	0.9400	0.9300	0.9300	0.9300	13,348
20 Apr 2023	0.9400	0.9400	0.9200	0.9200	0.9200	7,367
19 Apr 2023	0.9600	0.9600	0.9400	0.9400	0.9400	58,498
18 Apr 2023	0.9700	0.9700	0.9500	0.9500	0.9500	1,925
17 Apr 2023	0.9600	0.9900	0.9600	0.9700	0.9700	6,052
14 Apr 2023	0.9000	0.9400	0.9000	0.9400	0.9400	3,987
13 Apr 2023	0.9200	0.9400	0.9200	0.9200	0.9200	20,652
12 Apr 2023	0.9400	0.9400	0.9300	0.9400	0.9400	52,688
11 Apr 2023	0.9400	0.9400	0.9400	0.9400	0.9400	10,685
06 Apr 2023	0.9300	0.9300	0.9200	0.9200	0.9200	46,428
05 Apr 2023	0.9400	0.9400	0.9400	0.9400	0.9400	26,867
04 Apr 2023	0.9200	0.9200	0.9200	0.9200	0.9200	411,203
03 Apr 2023	0.9200	0.9200	0.9200	0.9200	0.9200	2,122
31 Mar 2023	0.9200	0.9200	0.9200	0.9200	0.9200	227
30 Mar 2023	0.009417 Dividend
30 Mar 2023	0.9200	0.9200	0.9200	0.9200	0.9106	49,293
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.9200	0.9200	0.9200	0.9200	0.9106	48,093
27 Mar 2023	0.9200	0.9300	0.9200	0.9200	0.9106	27,632
24 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9205	20,613
23 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9205	5,298
22 Mar 2023	0.9100	0.9300	0.9100	0.9300	0.9205	72,302
21 Mar 2023	0.9100	0.9200	0.9100	0.9100	0.9007	2,111
20 Mar 2023	0.8900	0.8900	0.8900	0.8900	0.8809	387
17 Mar 2023	0.9500	0.9500	0.8900	0.8900	0.8809	253,441
16 Mar 2023	0.9300	0.9500	0.9300	0.9500	0.9403	21,992
15 Mar 2023	0.9200	0.9300	0.9200	0.9300	0.9205	31,293
14 Mar 2023	0.9000	0.9200	0.9000	0.9200	0.9106	3,669
13 Mar 2023	0.9100	0.9100	0.9000	0.9000	0.8908	9,821
10 Mar 2023	0.9100	0.9200	0.9100	0.9100	0.9007	30,111
09 Mar 2023	0.9000	0.9000	0.9000	0.9000	0.8908	418
08 Mar 2023	0.9000	0.9000	0.9000	0.9000	0.8908	32,765
07 Mar 2023	0.8600	0.8700	0.8600	0.8600	0.8512	7,345
06 Mar 2023	0.8500	0.8700	0.8500	0.8600	0.8512	72,600
03 Mar 2023	0.8700	0.8700	0.8600	0.8600	0.8512	9,376
02 Mar 2023	0.8700	0.8700	0.8600	0.8600	0.8512	4,265
01 Mar 2023	0.8900	0.8900	0.8900	0.8900	0.8809	2,102
28 Feb 2023	0.8500	0.9300	0.8500	0.9000	0.8908	51,216
27 Feb 2023	0.8300	0.8300	0.8300	0.8300	0.8215	3,674
24 Feb 2023	0.8700	0.8700	0.8300	0.8300	0.8215	4,208
23 Feb 2023	0.8900	0.9000	0.8900	0.8900	0.8809	53,388
22 Feb 2023	0.8800	0.8800	0.8800	0.8800	0.8710	132
21 Feb 2023	0.8500	0.8700	0.8500	0.8700	0.8611	460
20 Feb 2023	0.8300	0.8300	0.8300	0.8300	0.8215	3,235
17 Feb 2023	0.8400	0.8400	0.8300	0.8300	0.8215	8,082
16 Feb 2023	0.8600	0.8600	0.8300	0.8300	0.8215	24,311
15 Feb 2023	0.8800	0.8800	0.8600	0.8600	0.8512	7,803
14 Feb 2023	0.9000	0.9000	0.8900	0.8900	0.8809	15,624
13 Feb 2023	0.9000	0.9000	0.9000	0.9000	0.8908	875
10 Feb 2023	0.8900	0.8900	0.8800	0.8800	0.8710	719
09 Feb 2023	0.9000	0.9000	0.9000	0.9000	0.8908	525
08 Feb 2023	0.8800	0.8800	0.8800	0.8800	0.8710	201
07 Feb 2023	0.8800	0.8800	0.8700	0.8700	0.8611	4,427
03 Feb 2023	0.9000	0.9000	0.8900	0.8900	0.8809	1,466
02 Feb 2023	0.9000	0.9000	0.8900	0.9000	0.8908	8,044
01 Feb 2023	0.9200	0.9200	0.9200	0.9200	0.9106	4,313
31 Jan 2023	0.9200	0.9200	0.9200	0.9200	0.9106	391
30 Jan 2023	0.9200	0.9200	0.9200	0.9200	0.9106	1,661
27 Jan 2023	0.9200	0.9200	0.9200	0.9200	0.9106	4,666
26 Jan 2023	0.8700	0.8700	0.8700	0.8700	0.8611	248
25 Jan 2023	0.8400	0.8400	0.8400	0.8400	0.8314	-
24 Jan 2023	0.8400	0.8500	0.8400	0.8400	0.8314	45,027
23 Jan 2023	0.8300	0.8800	0.8300	0.8800	0.8710	5,674
20 Jan 2023	0.8600	0.8600	0.8500	0.8500	0.8413	100,765
19 Jan 2023	0.8400	0.8400	0.8300	0.8300	0.8215	95,030
18 Jan 2023	0.8300	0.8300	0.8200	0.8300	0.8215	19,623
17 Jan 2023	0.9000	0.9000	0.8500	0.8500	0.8413	35,320
16 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.8908	24,000
13 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.8908	4,046
12 Jan 2023	0.9500	0.9500	0.9300	0.9300	0.9205	7,851
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...