M7T.AX - Mach7 Technologies Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Nov 20180.2350.2350.2350.2350.23515,000
14 Nov 20180.2400.2400.2400.2400.24014,261
13 Nov 20180.2550.2550.2500.2500.25059,412
12 Nov 20180.2750.2750.2600.2600.26011,000
09 Nov 20180.2600.2800.2550.2750.275154,955
08 Nov 20180.2350.2600.2350.2600.260233,116
07 Nov 20180.2400.2400.2400.2400.2404,667
06 Nov 20180.2350.2350.2350.2350.235-
05 Nov 20180.2400.2550.2350.2350.235123,100
02 Nov 20180.2400.2400.2300.2350.23568,195
01 Nov 20180.2400.2400.2300.2350.23568,195
31 Oct 20180.2400.2500.2350.2350.23553,298
30 Oct 20180.2150.2500.2150.2400.240146,317
29 Oct 20180.2050.2300.2050.2150.215473,278
26 Oct 20180.1700.1700.1700.1700.17068,188
25 Oct 20180.1700.1700.1700.1700.17068,188
24 Oct 20180.1800.1800.1800.1800.18050,812
23 Oct 20180.1800.1800.1800.1800.180-
22 Oct 20180.1800.1800.1800.1800.18048,333
19 Oct 20180.2000.2000.1950.1950.1952,702
18 Oct 20180.2000.2000.1950.1950.1952,702
17 Oct 20180.1850.1850.1800.1850.18566,898
16 Oct 20180.1850.1850.1850.1850.1853,478
15 Oct 20180.1800.1850.1800.1850.18520,554
12 Oct 20180.1850.1850.1800.1800.180301,726
11 Oct 20180.1900.1900.1850.1850.18534,483
10 Oct 20180.2000.2000.2000.2000.200-
09 Oct 20180.2000.2000.2000.2000.200-
08 Oct 20180.2000.2000.2000.2000.200-
05 Oct 20180.2000.2000.2000.2000.2007,028
04 Oct 20180.2000.2000.2000.2000.2007,028
03 Oct 20180.2000.2000.2000.2000.200-
02 Oct 20180.2050.2050.2000.2000.200102,076
01 Oct 20180.2050.2050.2050.2050.20560,000
28 Sep 20180.2100.2100.2100.2100.21047,399
27 Sep 20180.2100.2100.2100.2100.21047,399
26 Sep 20180.1800.1800.1800.1800.180-
25 Sep 20180.2000.2000.1800.1800.18076,493
24 Sep 20180.2100.2100.2100.2100.21019,281
21 Sep 20180.2100.2100.2000.2100.21044,981
20 Sep 20180.2100.2100.2100.2100.2104,781
19 Sep 20180.2100.2100.2100.2100.2101,669
18 Sep 20180.2100.2100.2000.2000.20088,788
17 Sep 20180.2200.2200.2200.2200.22072,949
14 Sep 20180.2200.2200.2200.2200.22072,949
13 Sep 20180.2100.2100.2100.2100.210-
12 Sep 20180.2100.2100.2100.2100.2106,927
11 Sep 20180.2100.2100.2100.2100.2106,927
10 Sep 20180.2100.2100.2100.2100.2103,568
07 Sep 20180.2100.2100.2100.2100.2103,568
06 Sep 20180.2100.2100.2100.2100.2101,756
05 Sep 20180.2100.2100.2100.2100.21090,762
04 Sep 20180.2100.2100.2100.2100.21090,762
03 Sep 20180.2100.2100.2100.2100.21070,000
31 Aug 20180.2150.2150.2150.2150.215-
30 Aug 20180.2200.2200.2150.2150.215118,302
29 Aug 20180.2250.2250.2250.2250.225-
28 Aug 20180.2200.2250.2150.2250.22516,537
27 Aug 20180.2200.2250.2150.2250.22516,537
24 Aug 20180.2250.2300.2200.2200.2206,921
23 Aug 20180.2200.2250.2050.2250.22513,903
22 Aug 20180.2200.2200.2200.2200.2203,794
21 Aug 20180.2300.2300.2300.2300.2304,539
20 Aug 20180.2300.2300.2300.2300.23010,022
17 Aug 20180.2300.2300.2300.2300.2309,738
16 Aug 20180.2300.2300.2300.2300.2302
15 Aug 20180.2300.2300.2150.2300.23078,356
14 Aug 20180.2300.2300.2300.2300.2301
13 Aug 20180.2250.2300.2250.2300.23038,109
10 Aug 20180.2300.2300.1950.1950.19516,400
09 Aug 20180.2250.2250.2250.2250.22518,383
08 Aug 20180.2270.2280.2270.2280.228140,000
07 Aug 20180.2300.2400.2300.2400.24094,331
06 Aug 20180.2250.2300.2250.2300.230131,405
03 Aug 20180.1800.2300.1800.2300.230218,422
02 Aug 20180.1900.1900.1800.1800.180101,504
01 Aug 20180.2000.2000.1950.1950.1957,500
31 Jul 20180.2000.2100.2000.2100.2104,761
30 Jul 20180.2000.2000.1850.2000.20019,501
27 Jul 20180.2000.2000.1850.2000.20019,501
26 Jul 20180.2050.2050.2050.2050.205-
25 Jul 20180.2050.2050.2050.2050.205-
24 Jul 20180.2100.2100.2050.2050.20512,500
23 Jul 20180.2100.2100.2100.2100.210-
20 Jul 20180.2050.2100.2050.2100.210196,787
19 Jul 20180.2050.2050.2050.2050.20510,234
18 Jul 20180.2100.2100.2100.2100.21013,050
17 Jul 20180.2100.2100.2000.2000.200113,375
16 Jul 20180.2200.2200.2200.2200.220-
13 Jul 20180.2200.2200.2200.2200.220119,559
12 Jul 20180.2300.2300.2200.2200.2208,850
11 Jul 20180.2200.2300.2200.2300.2304,450
10 Jul 20180.2150.2200.2150.2150.21518,852
09 Jul 20180.2150.2200.2150.2150.21518,852
06 Jul 20180.2150.2150.2150.2150.21513,700
05 Jul 20180.2100.2100.2100.2100.210-
04 Jul 20180.2150.2150.2100.2100.21018,879
03 Jul 20180.2150.2200.2150.2150.21544,206
02 Jul 20180.2100.2200.2100.2200.22048,048
29 Jun 20180.2000.2150.2000.2100.210172,881
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...