M7T.AX - Mach7 Technologies Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
03 May 20180.280.280.280.280.289,185
02 May 20180.280.280.280.280.287,500
01 May 20180.280.280.280.280.283,571
30 Apr 20180.280.280.280.280.2827,051
27 Apr 20180.280.280.280.280.2820,880
26 Apr 20180.280.280.280.280.2811,106
24 Apr 20180.280.280.280.280.2846,997
23 Apr 20180.280.290.280.290.2945,569
20 Apr 20180.280.280.280.280.285,558
19 Apr 20180.280.280.280.280.2830,396
18 Apr 20180.280.280.280.280.288,000
17 Apr 20180.260.280.260.280.2813,516
16 Apr 20180.260.280.250.280.2817,000
13 Apr 20180.280.280.260.280.2859,277
12 Apr 20180.280.280.260.280.2859,277
11 Apr 20180.280.290.280.290.2934,559
10 Apr 20180.250.280.250.280.289,687
09 Apr 20180.250.280.250.280.2873,058
06 Apr 20180.250.280.250.280.2873,058
05 Apr 20180.260.280.260.280.288,070
04 Apr 20180.270.270.250.260.26170,305
03 Apr 20180.280.280.260.270.2713,682
29 Mar 20180.280.290.280.290.2982,883
28 Mar 20180.290.290.290.290.29-
27 Mar 20180.290.290.290.290.291,503
26 Mar 20180.280.290.280.290.2955,252
23 Mar 20180.280.290.280.290.2964,828
22 Mar 20180.280.290.280.290.2920,000
21 Mar 20180.280.280.280.280.2826,731
20 Mar 20180.280.280.280.280.2811,889
19 Mar 20180.290.290.290.290.29726
16 Mar 20180.280.290.280.290.2950,772
15 Mar 20180.280.280.280.280.2826,878
14 Mar 20180.280.290.280.290.2935,128
13 Mar 20180.280.290.280.290.2981,004
12 Mar 20180.290.290.290.290.2979,651
09 Mar 20180.290.290.290.290.2913,016
08 Mar 20180.280.280.280.280.2836,641
07 Mar 20180.290.290.290.290.29-
06 Mar 20180.280.290.280.290.2921,453
05 Mar 20180.300.300.290.290.2941,836
02 Mar 20180.310.310.310.310.3110,334
01 Mar 20180.290.310.290.300.30107,296
28 Feb 20180.290.290.270.290.29106,926
27 Feb 20180.280.290.270.290.2997,069
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...