M7T.AX - Mach7 Technologies Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Feb 20190.1950.1950.1950.1950.195-
14 Feb 20190.1950.1950.1950.1950.19520,000
13 Feb 20190.1900.1950.1900.1950.19516,372
12 Feb 20190.1900.2000.1900.2000.20050,836
11 Feb 20190.1950.1950.1950.1950.19539,679
08 Feb 20190.1950.2000.1950.1950.195150,100
07 Feb 20190.1950.1950.1950.1950.19546,400
06 Feb 20190.1950.1950.1950.1950.195-
05 Feb 20190.1950.1950.1950.1950.19538,272
04 Feb 20190.1950.1950.1900.1900.19051,100
01 Feb 20190.1850.2000.1850.1950.195173,598
31 Jan 20190.1850.2000.1850.1950.195173,598
30 Jan 20190.1900.1900.1900.1900.19019,631
29 Jan 20190.1900.1900.1900.1900.19030,369
25 Jan 20190.1950.2000.1950.2000.200492,851
24 Jan 20190.1950.1950.1950.1950.195147,065
23 Jan 20190.2000.2000.1950.1950.19552,728
22 Jan 20190.2050.2050.2000.2000.200100,000
21 Jan 20190.2000.2000.2000.2000.20024,988
18 Jan 20190.2000.2000.2000.2000.20094,908
17 Jan 20190.2000.2000.2000.2000.200-
16 Jan 20190.2000.2000.2000.2000.2004,697
15 Jan 20190.2000.2000.2000.2000.200-
14 Jan 20190.2000.2000.2000.2000.2002,800
11 Jan 20190.2000.2000.2000.2000.2004,921
10 Jan 20190.2000.2000.2000.2000.2006,662
09 Jan 20190.2050.2050.2000.2000.200129,816
08 Jan 20190.2100.2100.2100.2100.21022,348
07 Jan 20190.2100.2100.2100.2100.21022,348
04 Jan 20190.2100.2100.2100.2100.2109,765
03 Jan 20190.2100.2100.2100.2100.2109,765
02 Jan 20190.2100.2100.2100.2100.210-
31 Dec 20180.2100.2100.2100.2100.210-
28 Dec 20180.2100.2100.2100.2100.210887
27 Dec 20180.2100.2100.2100.2100.2101,000
24 Dec 20180.2100.2100.2100.2100.210-
21 Dec 20180.2150.2150.2100.2100.21060,000
20 Dec 20180.2000.2000.2000.2000.20038,230
19 Dec 20180.2150.2150.2000.2100.210483,768
18 Dec 20180.2200.2200.2200.2200.22031,800
17 Dec 20180.2250.2250.2150.2150.215147,034
14 Dec 20180.2350.2350.2250.2300.23045,070
13 Dec 20180.2200.2350.2200.2300.23012,010
12 Dec 20180.2300.2300.2300.2300.230150,223
11 Dec 20180.2200.2300.2200.2300.23056,245
10 Dec 20180.2350.2350.2350.2350.235-
07 Dec 20180.2100.2350.2100.2350.23586,613
06 Dec 20180.2250.2300.2250.2300.230282,495
05 Dec 20180.2250.2250.2250.2250.22582,618
04 Dec 20180.2200.2200.2200.2200.2202,500
03 Dec 20180.2100.2250.2100.2250.22566,005
30 Nov 20180.2150.2250.2150.2200.22021,426
29 Nov 20180.2250.2250.2250.2250.225-
28 Nov 20180.2250.2250.2250.2250.225-
27 Nov 20180.2250.2250.2250.2250.22520,000
26 Nov 20180.2300.2300.2250.2250.22517,400
23 Nov 20180.2250.2300.2250.2300.230274,325
22 Nov 20180.2250.2250.2250.2250.22525,000
21 Nov 20180.2250.2250.2250.2250.225-
20 Nov 20180.2250.2250.2250.2250.22550,000
19 Nov 20180.2250.2250.2250.2250.225140,000
16 Nov 20180.2350.2350.2350.2350.23515,000
15 Nov 20180.2350.2350.2300.2300.23068,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...