M7T.AX - Mach7 Technologies Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 20180.210.210.200.210.2144,981
20 Sep 20180.210.210.210.210.214,781
19 Sep 20180.210.210.210.210.211,669
18 Sep 20180.210.210.200.200.2088,788
17 Sep 20180.220.220.220.220.2272,949
14 Sep 20180.220.220.220.220.2272,949
13 Sep 20180.210.210.210.210.21-
12 Sep 20180.210.210.210.210.216,927
11 Sep 20180.210.210.210.210.216,927
10 Sep 20180.210.210.210.210.213,568
07 Sep 20180.210.210.210.210.213,568
06 Sep 20180.210.210.210.210.211,756
05 Sep 20180.210.210.210.210.2190,762
04 Sep 20180.210.210.210.210.2190,762
03 Sep 20180.210.210.210.210.2170,000
31 Aug 20180.220.220.220.220.22-
30 Aug 20180.220.220.220.220.22118,302
29 Aug 20180.220.220.220.220.22-
28 Aug 20180.220.220.220.220.2216,537
27 Aug 20180.220.220.220.220.2216,537
24 Aug 20180.220.230.220.220.226,921
23 Aug 20180.220.220.200.220.2213,903
22 Aug 20180.220.220.220.220.223,794
21 Aug 20180.230.230.230.230.234,539
20 Aug 20180.230.230.230.230.2310,022
17 Aug 20180.230.230.230.230.239,738
16 Aug 20180.230.230.230.230.232
15 Aug 20180.230.230.220.230.2378,356
14 Aug 20180.230.230.230.230.231
13 Aug 20180.220.230.220.230.2338,109
10 Aug 20180.230.230.190.190.1916,400
09 Aug 20180.220.220.220.220.2218,383
08 Aug 20180.230.230.230.230.23140,000
07 Aug 20180.230.240.230.240.2494,331
06 Aug 20180.220.230.220.230.23131,405
03 Aug 20180.180.230.180.230.23218,422
02 Aug 20180.190.190.180.180.18101,504
01 Aug 20180.200.200.190.190.197,500
31 Jul 20180.200.210.200.210.214,761
30 Jul 20180.200.200.190.200.2019,501
27 Jul 20180.200.200.190.200.2019,501
26 Jul 20180.200.200.200.200.20-
25 Jul 20180.200.200.200.200.20-
24 Jul 20180.210.210.200.200.2012,500
23 Jul 20180.210.210.210.210.21-
20 Jul 20180.200.210.200.210.21196,787
19 Jul 20180.200.200.200.200.2010,234
18 Jul 20180.210.210.210.210.2113,050
17 Jul 20180.210.210.200.200.20113,375
16 Jul 20180.220.220.220.220.22-
13 Jul 20180.220.220.220.220.22119,559
12 Jul 20180.230.230.220.220.228,850
11 Jul 20180.220.230.220.230.234,450
10 Jul 20180.220.220.220.220.2218,852
09 Jul 20180.220.220.220.220.2218,852
06 Jul 20180.220.220.220.220.2213,700
05 Jul 20180.210.210.210.210.21-
04 Jul 20180.220.220.210.210.2118,879
03 Jul 20180.220.220.220.220.2244,206
02 Jul 20180.210.220.210.220.2248,048
29 Jun 20180.200.220.200.210.21172,881
28 Jun 20180.200.200.190.190.1914,750
27 Jun 20180.190.190.190.190.19106,279
26 Jun 20180.200.200.190.190.1950,848
25 Jun 20180.200.200.200.200.20-
22 Jun 20180.190.200.190.200.2087,773
21 Jun 20180.190.200.190.200.2087,773
20 Jun 20180.190.190.180.190.1912,739
19 Jun 20180.190.190.180.190.1929,957
18 Jun 20180.200.200.190.190.1915,006
15 Jun 20180.200.200.200.200.2015,731
14 Jun 20180.200.200.200.200.2016,698
13 Jun 20180.210.220.200.220.2216,385
12 Jun 20180.220.220.220.220.2250,000
08 Jun 20180.220.220.220.220.226,168
07 Jun 20180.220.220.220.220.227,402
06 Jun 20180.220.220.220.220.229,437
05 Jun 20180.230.230.220.220.2225,180
04 Jun 20180.220.220.220.220.2213,594
01 Jun 20180.220.220.220.220.2211,550
31 May 20180.220.220.220.220.2268,549
30 May 20180.220.220.220.220.22-
29 May 20180.210.220.210.220.2225,000
28 May 20180.220.220.220.220.229,500
25 May 20180.230.230.230.230.23-
24 May 20180.230.230.230.230.23-
23 May 20180.230.230.230.230.23-
22 May 20180.220.230.220.230.239,508
21 May 20180.240.240.240.240.248,937
18 May 20180.240.240.240.240.2411,500
17 May 20180.230.230.220.230.2331,231
16 May 20180.230.240.230.240.2498,368
15 May 20180.220.220.220.220.2220,000
14 May 20180.230.230.220.220.2242,075
11 May 20180.230.230.220.220.2242,075
10 May 20180.230.240.200.220.2279,720
09 May 20180.250.250.240.240.2424,179
08 May 20180.250.250.220.240.2452,798
07 May 20180.250.250.250.250.2516,948
04 May 20180.270.270.240.250.25137,017
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...