Metals Australia Ltd Historical Data - MLS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Metals Australia Ltd (MLS)
Metals Australia Ltd (MLS) Historical

Metals Australia Ltd (MLS)

0.024

0.00

(0.00%)

Closed January 18 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	9.09090909091	0.022	0.024	0.022	305509	0.02341859	DE
4	0.003	14.2857142857	0.021	0.024	0.021	336610	0.02309305	DE
12	0.002	9.09090909091	0.022	0.029	0.02	761800	0.02372921	DE
26	0.005	26.3157894737	0.019	0.029	0.017	753627	0.02293455	DE
52	-0.012	-33.3333333333	0.036	0.036	0.017	685224	0.02351128	DE
156	0.022	1100	0.002	0.195	0.0015	3652013	0.05820013	DE
260	0.023	2300	0.001	0.195	0.001	8176942	0.01775705	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737090900	0.024	0	0.00	0.024	0.024	0.024	142000
1737004500	0.024	0	0.00	0.0235	0.024	0.0235	170000
1736918100	0.024	0	0.00	0.024	0.024	0.024	374231
1736831700	0.024	0	0.00	0.023	0.024	0.023	275000
1736745300	0.024	0.002	9.09	0.022	0.024	0.022	405786
1736486100	0.022	-0.0005	-2.22	0.022	0.023	0.022	358667
1736399700	0.0225	0.0005	2.27	0.022	0.023	0.022	113860
1736313300	0.022	-0.001	-4.35	0.0225	0.0225	0.022	47749
1736226900	0.023	0	0.00	0.024	0.024	0.023	161250
1736140500	0.023	-0.001	-4.17	0.023	0.023	0.023	4946
1735881300	0.024	0	0.00	0.023	0.024	0.023	68757
1735794900	0.024	0.001	4.35	0.023	0.024	0.022	706086
1735617660	0.023	0	0.00	0.023	0.023	0.023	78000
1735535700	0.023	0.001	4.55	0.023	0.023	0.023	324067
1735276500	0.022	0	0.00	0.023	0.023	0.022	953
1735014060	0.022	-0.001	-4.35	0.022	0.022	0.022	7826
1734930900	0.023	0.002	9.52	0.023	0.023	0.022	2382570
1734671700	0.021	0	0.00	0.021	0.021	0.021	110000
1734585300	0.021	0	0.00	0.021	0.021	0.021	302630
1734498900	0.021	0	0.00	0.021	0.021	0.02	238182
1734412500	0.021	0	0.00	0.021	0.021	0.021	465771
1734326100	0.021	-0.001	-4.55	0.022	0.022	0.021	402630
1734066900	0.022	0	0.00	0.023	0.023	0.022	161682
1733980500	0.022	-0.001	-4.35	0.021	0.0225	0.021	2292892
1733894100	0.023	0	0.00	0.023	0.023	0.022	1275189
1733807700	0.023	0	0.00	0.024	0.024	0.023	990629
1733721300	0.023	-0.002	-8.00	0.024	0.024	0.0225	4023396
1733462100	0.025	0	0.00	0.025	0.025	0.025	190514
1733375700	0.025	0.001	4.17	0.025	0.0254999	0.024	548449
1733289300	0.024	0	0.00	0.023	0.024	0.023	168516
1733202900	0.024	-0.001	-4.00	0.024	0.024	0.024	688069
1733116500	0.025	0	0.00	0.024	0.025	0.024	246781
1732857300	0.025	0	0.00	0.025	0.025	0.025	100000
1732770900	0.025	0	0.00	0.026	0.026	0.025	500000
1732684500	0.025	-0.003	-10.71	0.027	0.028	0.025	304143
1732598100	0.028	0	0.00	0.028	0.028	0.028	0
1732511700	0.028	0.002	7.69	0.026	0.028	0.026	200000
1732252500	0.026	0	0.00	0.025	0.026	0.025	707608
1732166100	0.026	0.001	4.00	0.024	0.026	0.024	247623
1732079700	0.025	-0.001	-3.85	0.026	0.026	0.025	1130020
1731993300	0.026	0	0.00	0.026	0.026	0.026	194128
1731906900	0.026	0	0.00	0.026	0.026	0.026	461300
1731647700	0.026	0.002	8.33	0.025	0.028	0.025	432972
1731561300	0.024	-0.002	-7.69	0.026	0.026	0.024	209157
1731474900	0.026	0	0.00	0.025	0.026	0.025	732080
1731388500	0.026	-0.003	-10.34	0.027	0.029	0.026	1144504
1731302100	0.029	0.001	3.57	0.027	0.029	0.026	657303
1731042900	0.028	0.004	16.67	0.025	0.028	0.025	1360252
1730956500	0.024	-0.001	-4.00	0.025	0.025	0.024	358359
1730870100	0.025	0	0.00	0.025	0.029	0.025	3178228
1730783700	0.025	0.001	4.17	0.025	0.025	0.024	1003606
1730697300	0.024	0	0.00	0.024	0.025	0.024	1117826
1730438100	0.024	0.002	9.09	0.022	0.025	0.022	3365699
1730351700	0.022	0.001	4.76	0.022	0.023	0.02	2121832
1730265300	0.021	-0.002	-8.70	0.022	0.023	0.021	1552492
1730178900	0.023	0.0015001	6.98	0.022	0.023	0.022	892962
1730092500	0.0214999	-0.001	-4.44	0.021	0.0214999	0.021	835669
1729833300	0.0225	0.0005	2.27	0.0225	0.0225	0.0225	690829
1729746900	0.022	-0.0005	-2.22	0.022	0.023	0.022	1747141
1729660500	0.0225	-0.0015	-6.25	0.023	0.023	0.0225	382809
1729574100	0.024	0	0.00	0.024	0.024	0.024	0
1729487700	0.024	0.001	4.35	0.023	0.024	0.0225	858080

Metals Australia

The SherwinWilliams

Pimco Equity Series

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions