Singapore markets open in 7 hours 43 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,012.42 -9.79 (-0.19%) Dow
37,723.41 -29.90 (-0.08%) Nasdaq
15,634.49 -48.88 (-0.31%) Bitcoin USD
63,549.98 +2,972.08 (+4.91%) CMC Crypto 200
885.54 0.00 (0.00%)
Mach7 Technologies Limited (M7T.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 32,021 |
| 17 Apr 2024 | 0.6550 | 0.6800 | 0.6500 | 0.6650 | 0.6650 | 157,283 |
| 16 Apr 2024 | 0.7000 | 0.7000 | 0.6400 | 0.6650 | 0.6650 | 275,543 |
| 15 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 132,758 |
| 12 Apr 2024 | 0.7150 | 0.7150 | 0.6900 | 0.7000 | 0.7000 | 138,489 |
| 11 Apr 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 65,367 |
| 10 Apr 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 106,054 |
| 09 Apr 2024 | 0.7250 | 0.7300 | 0.7050 | 0.7250 | 0.7250 | 102,548 |
| 08 Apr 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 77,545 |
| 05 Apr 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7050 | 0.7050 | 192,668 |
| 04 Apr 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 83,354 |
| 03 Apr 2024 | 0.7100 | 0.7100 | 0.6750 | 0.7000 | 0.7000 | 251,203 |
| 02 Apr 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 169,600 |
| 28 Mar 2024 | 0.7000 | 0.7150 | 0.6950 | 0.7150 | 0.7150 | 168,915 |
| 27 Mar 2024 | 0.7000 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 109,249 |
| 26 Mar 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 287,077 |
| 25 Mar 2024 | 0.6650 | 0.6900 | 0.6550 | 0.6900 | 0.6900 | 255,729 |
| 22 Mar 2024 | 0.6800 | 0.6800 | 0.6675 | 0.6800 | 0.6800 | 80,129 |
| 21 Mar 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 118,117 |
| 20 Mar 2024 | 0.6950 | 0.6950 | 0.6450 | 0.6700 | 0.6700 | 498,510 |
| 19 Mar 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 122,226 |
| 18 Mar 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 31,144 |
| 15 Mar 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 14,976 |
| 14 Mar 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 195,707 |
| 13 Mar 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 164,791 |
| 12 Mar 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 1,545,723 |
| 11 Mar 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7050 | 0.7050 | 17,014 |
| 08 Mar 2024 | 0.6950 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 190,521 |
| 07 Mar 2024 | 0.7100 | 0.7150 | 0.6850 | 0.7050 | 0.7050 | 161,936 |
| 06 Mar 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | 79,288 |
| 05 Mar 2024 | 0.7000 | 0.7250 | 0.6900 | 0.7200 | 0.7200 | 317,497 |
| 04 Mar 2024 | 0.6900 | 0.7050 | 0.6800 | 0.7050 | 0.7050 | 189,799 |
| 01 Mar 2024 | 0.6750 | 0.6950 | 0.6750 | 0.6950 | 0.6950 | 28,694 |
| 29 Feb 2024 | 0.6800 | 0.7050 | 0.6650 | 0.6650 | 0.6650 | 530,079 |
| 28 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 89,702 |
| 27 Feb 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 248,698 |
| 26 Feb 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 60,924 |
| 23 Feb 2024 | 0.6800 | 0.7150 | 0.6750 | 0.7150 | 0.7150 | 38,831 |
| 22 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 5,161 |
| 21 Feb 2024 | 0.6800 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 74,274 |
| 20 Feb 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 46,666 |
| 19 Feb 2024 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 36,682 |
| 16 Feb 2024 | 0.6850 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 78,430 |
| 15 Feb 2024 | 0.6850 | 0.7000 | 0.6750 | 0.6850 | 0.6850 | 123,054 |
| 14 Feb 2024 | 0.6800 | 0.7000 | 0.6650 | 0.6700 | 0.6700 | 39,815 |
| 13 Feb 2024 | 0.6850 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 270,059 |
| 12 Feb 2024 | 0.7150 | 0.7150 | 0.6850 | 0.6950 | 0.6950 | 95,936 |
| 09 Feb 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 59,536 |
| 08 Feb 2024 | 0.7050 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 45,326 |
| 07 Feb 2024 | 0.7150 | 0.7150 | 0.6850 | 0.6850 | 0.6850 | 144,843 |
| 06 Feb 2024 | 0.7200 | 0.7200 | 0.6750 | 0.7150 | 0.7150 | 274,091 |
| 05 Feb 2024 | 0.7000 | 0.7350 | 0.7000 | 0.7100 | 0.7100 | 243,218 |
| 02 Feb 2024 | 0.7150 | 0.7450 | 0.6900 | 0.6900 | 0.6900 | 244,083 |
| 01 Feb 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7150 | 0.7150 | 323,213 |
| 31 Jan 2024 | 0.6900 | 0.7050 | 0.6800 | 0.7050 | 0.7050 | 72,292 |
| 30 Jan 2024 | 0.6800 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 127,567 |
| 29 Jan 2024 | 0.6750 | 0.6800 | 0.6650 | 0.6750 | 0.6750 | 291,356 |
| 25 Jan 2024 | 0.7100 | 0.7500 | 0.6750 | 0.6800 | 0.6800 | 303,421 |
| 24 Jan 2024 | 0.6900 | 0.7500 | 0.6800 | 0.7100 | 0.7100 | 734,179 |
| 23 Jan 2024 | 0.7000 | 0.7100 | 0.6950 | 0.7025 | 0.7025 | 38,874 |
| 22 Jan 2024 | 0.7150 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 1,327,928 |
| 19 Jan 2024 | 0.7000 | 0.7100 | 0.6950 | 0.7100 | 0.7100 | 69,617 |
| 18 Jan 2024 | 0.6900 | 0.7150 | 0.6900 | 0.6950 | 0.6950 | 80,298 |
| 17 Jan 2024 | 0.6950 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 257,923 |
| 16 Jan 2024 | 0.7150 | 0.7150 | 0.6900 | 0.6900 | 0.6900 | 166,761 |
| 15 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 21,543 |
| 12 Jan 2024 | 0.7550 | 0.7550 | 0.7200 | 0.7200 | 0.7200 | 87,381 |
| 11 Jan 2024 | 0.7500 | 0.7550 | 0.7300 | 0.7550 | 0.7550 | 150,320 |
| 10 Jan 2024 | 0.7200 | 0.7450 | 0.7050 | 0.7450 | 0.7450 | 146,658 |
| 09 Jan 2024 | 0.7300 | 0.7300 | 0.7050 | 0.7050 | 0.7050 | 137,098 |
| 08 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 153,623 |
| 05 Jan 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 19,821 |
| 04 Jan 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 535,008 |
| 03 Jan 2024 | 0.7600 | 0.7600 | 0.7450 | 0.7600 | 0.7600 | 56,377 |
| 02 Jan 2024 | 0.7900 | 0.7900 | 0.7650 | 0.7700 | 0.7700 | 119,664 |
| 29 Dec 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 39,322 |
| 28 Dec 2023 | 0.8000 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 96,996 |
| 27 Dec 2023 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 223,805 |
| 22 Dec 2023 | 0.7950 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 145,185 |
| 21 Dec 2023 | 0.7950 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 139,412 |
| 20 Dec 2023 | 0.7800 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 358,084 |
| 19 Dec 2023 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | 118,847 |
| 18 Dec 2023 | 0.7600 | 0.7750 | 0.7500 | 0.7750 | 0.7750 | 313,642 |
| 15 Dec 2023 | 0.7400 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 188,529 |
| 14 Dec 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 270,027 |
| 13 Dec 2023 | 0.7050 | 0.7250 | 0.7000 | 0.7100 | 0.7100 | 58,648 |
| 12 Dec 2023 | 0.6750 | 0.7150 | 0.6750 | 0.7050 | 0.7050 | 22,410 |
| 11 Dec 2023 | 0.6900 | 0.6900 | 0.6650 | 0.6800 | 0.6800 | 84,053 |
| 08 Dec 2023 | 0.7200 | 0.7250 | 0.6900 | 0.7000 | 0.7000 | 98,960 |
| 07 Dec 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 62,505 |
| 06 Dec 2023 | 0.7300 | 0.7450 | 0.7150 | 0.7150 | 0.7150 | 28,037 |
| 05 Dec 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 98,500 |
| 04 Dec 2023 | 0.7250 | 0.7850 | 0.7250 | 0.7550 | 0.7550 | 253,885 |
| 01 Dec 2023 | 0.6850 | 0.7250 | 0.6850 | 0.7250 | 0.7250 | 287,082 |
| 30 Nov 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6850 | 0.6850 | 234,509 |
| 29 Nov 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 114,463 |
| 28 Nov 2023 | 0.6500 | 0.6500 | 0.6250 | 0.6400 | 0.6400 | 29,679 |
| 27 Nov 2023 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | 0.6800 | 156,837 |
| 24 Nov 2023 | 0.6200 | 0.6200 | 0.5950 | 0.5950 | 0.5950 | 366,939 |
| 23 Nov 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 104,986 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.