Singapore markets open in 3 hours 19 minutes

Macro Metals Limited (M4M.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:44PM AEST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.03000.03050.02900.03000.0300617,325
14 Jun 20240.02900.03050.02800.03000.03002,714,194
13 Jun 20240.03000.03100.02900.03000.03001,255,069
12 Jun 20240.03000.03200.02900.03000.03003,834,568
11 Jun 20240.02800.03100.02700.03100.03104,772,820
07 Jun 20240.02900.03000.02800.02800.02804,371,424
06 Jun 20240.03200.03200.02900.03000.03009,831,728
05 Jun 20240.03400.03400.03200.03200.03203,959,140
04 Jun 20240.03500.03500.03400.03400.03401,918,494
03 Jun 20240.03600.03600.03400.03500.03505,720,481
31 May 20240.03600.03800.03500.03500.03505,581,886
30 May 20240.03700.03800.03500.03500.03505,150,362
29 May 20240.03500.03700.03400.03600.03607,863,440
28 May 20240.03600.03800.03300.03500.03507,199,380
27 May 20240.04100.04100.03400.03500.035013,382,744
24 May 20240.02900.04000.02900.03900.039028,002,903
23 May 20240.03200.03200.02900.02900.02905,636,329
22 May 20240.02800.03200.02800.03000.030015,118,494
21 May 20240.02700.03100.02700.02700.027012,098,670
20 May 20240.03600.03600.02700.02900.029038,934,746
17 May 20240.03900.03900.03600.03600.03603,213,676
16 May 20240.03900.04300.03700.03700.037017,898,308
15 May 20240.03500.04000.03500.03600.036019,007,758
14 May 20240.04700.04700.03400.03500.035032,057,953
13 May 20240.04200.05200.04000.04800.048043,623,915
10 May 20240.03400.04000.03300.03900.039034,169,760
09 May 20240.02700.03300.02600.03300.033022,839,961
08 May 20240.02700.02700.02500.02600.026014,135,552
07 May 20240.02100.02800.02100.02600.026039,273,795
06 May 20240.01950.02000.01900.02000.02009,724,443
03 May 20240.02000.02100.01900.01950.019521,985,022
02 May 20240.01600.02000.01600.02000.020013,225,031
01 May 20240.01700.01700.01500.01600.01605,406,250
30 Apr 20240.01800.01800.01700.01700.01702,164,066
29 Apr 20240.01800.01800.01700.01800.01806,217,843
26 Apr 20240.01800.02000.01800.01800.018016,411,360
24 Apr 20240.01800.02000.01800.01800.018019,911,385
23 Apr 20240.01500.01800.01500.01800.018013,495,734
22 Apr 20240.01400.01450.01400.01400.01401,385,047
19 Apr 20240.01400.01550.01400.01450.01459,136,350
18 Apr 20240.01450.01500.01400.01400.01402,234,166
17 Apr 2024------
16 Apr 20240.01600.01600.01400.01500.015012,758,028
15 Apr 20240.01550.01700.01500.01600.016014,236,729
12 Apr 20240.01300.01450.01200.01400.014021,169,137
11 Apr 20240.01300.01400.01200.01250.012513,481,441
10 Apr 20240.01300.01400.01200.01300.013030,926,237
09 Apr 20240.00900.01200.00900.01100.011042,542,091
08 Apr 20240.00850.00900.00800.00850.008517,506,839
05 Apr 20240.00750.00800.00700.00800.008013,342,473
04 Apr 20240.00750.00750.00700.00700.00708,042,877
03 Apr 20240.00700.00700.00700.00700.00707,160,179
02 Apr 20240.00700.00750.00700.00700.00704,349,501
28 Mar 20240.00750.00750.00700.00700.007017,454,175
27 Mar 20240.00800.00800.00700.00700.007011,721,415
26 Mar 20240.00650.00750.00600.00700.007020,349,082
25 Mar 20240.00650.00800.00650.00650.006523,879,926
22 Mar 20240.00500.00600.00500.00600.006036,744,091
21 Mar 20240.00500.00550.00500.00500.00501,051,446
20 Mar 20240.00500.00500.00500.00500.00505,672,461
19 Mar 20240.00500.00550.00500.00550.005517,975,000
18 Mar 20240.00500.00550.00500.00550.005525,350,901
15 Mar 20240.00500.00500.00450.00450.004514,713,140
14 Mar 20240.00450.00500.00450.00500.00505,805,999
13 Mar 20240.00550.00550.00400.00450.00455,165,819
12 Mar 20240.00550.00550.00500.00500.005013,319,611
11 Mar 20240.00600.00600.00600.00600.00601,420,000
08 Mar 20240.00650.00650.00600.00600.006015,218,535
07 Mar 20240.00500.00750.00500.00600.006079,935,931
06 Mar 20240.00350.00500.00350.00500.005053,663,706
05 Mar 2024------
04 Mar 2024------
01 Mar 20240.00300.00300.00300.00300.0030250,000
29 Feb 2024------
28 Feb 20240.00250.00300.00250.00300.00302,684,000
27 Feb 20240.00250.00250.00250.00250.002550,000
26 Feb 20240.00200.00200.00200.00200.00201,000,000
23 Feb 20240.00200.00200.00200.00200.0020500,000
22 Feb 2024------
21 Feb 2024------
20 Feb 2024------
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 20240.00300.00300.00300.00300.003040,000
13 Feb 20240.00300.00300.00300.00300.00301
12 Feb 2024------
09 Feb 20240.00300.00300.00300.00300.00308,581,986
08 Feb 2024------
07 Feb 2024------
06 Feb 20240.00250.00250.00250.00250.00252,500,000
05 Feb 20240.00300.00300.00300.00300.0030200,000
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 20240.00250.00250.00250.00250.00253,000,000
29 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 20240.00250.00300.00250.00300.0030228,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...