Macarthur Minerals Ltd (MIO)

Sydney

Currency in AUD

Disclaimer

0.175

0.000(0.00%)

Closed21/09

Day's Range

0.175

52 wk Range

0.125

0.250

MIO Historical Data

Get free historical data for MIO. You'll find the closing price, open, high, low, change and %change of the Macarthur Minerals Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

24/08/2023 - 24/09/2023

Date	Price	Open	High	Low	Vol.	Change %
21/09/2023	0.175	0.175	0.175	0.175	47.26K	-2.78%
21/09/2023	0.175	0.175	0.175	0.175	47.26K	-2.78%
19/09/2023	0.180	0.180	0.180	0.180	12.63K	0.00%
19/09/2023	0.180	0.180	0.180	0.180	12.63K	0.00%
18/09/2023	0.180	0.185	0.185	0.180	41.67K	-10.00%
18/09/2023	0.180	0.185	0.185	0.180	41.67K	-10.00%
14/09/2023	0.200	0.200	0.200	0.200	9.00K	0.00%
14/09/2023	0.200	0.200	0.200	0.200	9.00K	0.00%
13/09/2023	0.200	0.200	0.200	0.200	47.00K	-4.76%
13/09/2023	0.200	0.200	0.200	0.200	47.00K	-4.76%
12/09/2023	0.210	0.200	0.210	0.200	122.72K	+10.53%
12/09/2023	0.210	0.200	0.210	0.200	122.72K	+10.53%
05/09/2023	0.190	0.215	0.215	0.190	29.14K	-11.63%
05/09/2023	0.190	0.215	0.215	0.190	29.14K	-11.63%
04/09/2023	0.215	0.215	0.215	0.215	29.42K	+2.38%
04/09/2023	0.215	0.215	0.215	0.215	29.42K	+2.38%
01/09/2023	0.210	0.200	0.210	0.200	12.58K	+5.00%
01/09/2023	0.210	0.200	0.210	0.200	12.58K	+5.00%
31/08/2023	0.200	0.210	0.215	0.200	79.93K	-9.09%
31/08/2023	0.200	0.210	0.215	0.200	79.93K	-9.09%
30/08/2023	0.220	0.200	0.225	0.200	142.53K	+10.00%
30/08/2023	0.220	0.200	0.225	0.200	142.53K	+10.00%
29/08/2023	0.200	0.200	0.200	0.200	19.80K	+5.26%
29/08/2023	0.200	0.200	0.200	0.200	19.80K	+5.26%
28/08/2023	0.190	0.195	0.200	0.190	60.20K	+8.57%
28/08/2023	0.190	0.195	0.200	0.190	60.20K	+8.57%
25/08/2023	0.175	0.180	0.180	0.170	110.72K	-7.89%
25/08/2023	0.175	0.180	0.180	0.170	110.72K	-7.89%
24/08/2023	0.190	0.195	0.195	0.190	7.78K	0.00%
24/08/2023	0.190	0.195	0.195	0.190	7.78K	+8.57%

Highest

0.225

Change %

-7.895

Average

0.196

Difference

0.055

Lowest

0.170

Markets

S&P/ASX 200

7,068.80

+3.60

+0.05%

ASX 200 Futures

7,084.50

-25.5

-0.36%

ASX All Ordinaries

7,270.00

+3.40

+0.05%

US 500

4,320.90

-9.1

-0.21%

Dow Jones

33,963.84

-106.58

-0.31%

China A50 Futures

12,696.00

-22.0

-0.17%

Dollar Index

105.282

+0.238

+0.23%

Market Movers

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	4.25	+6.78%	60.21M
BHP Group Ltd	44.34	+0.54%	13.26M
Woodside Energy	36.25	+0.58%	6.97M
Rio Tinto Ltd	114.57	-1.15%	4.07M
Commonwealth Bank Australia	100.06	-0.02%	3.14M
CSL	252.15	-1.64%	1.67M
Macquarie	169.50	-0.22%	1.41M

Name	Last	Chg. %	Vol.
Mithril Resources	0.002	+100.00%	36.80M
Eneco Refresh	0.025	+78.57%	264.03K
Incentiapay	0.009	+50.00%	44.00K
Exinol Wellness	0.008	+33.33%	2.06M
Control Bionics	0.086	+31.54%	26.46K
Knosys Ltd	0.04	+25.00%	53.47K
Yojee	0.01	+25.00%	692.89K

Name	Last	Chg. %	Vol.
Charger Metals NL	0.14	-26.32%	2.54M
Adslot	0.003	-25.00%	4.16K
Parkd	0.021	-25.00%	196.20K
Vonex	0.015	-21.05%	824.45K
Identitii	0.012	-20.00%	4.26M
Rhinomed	0.04	-20.00%	443.01K
Stellar Resources Ltd	0.011	-15.38%	583.91K

Trending Stocks

Name	Last	Chg. %	Vol.
BHP Group Ltd	44.34	+0.54%	13.26M
Pilbara Minerals Ltd	4.25	+6.78%	60.21M
Westpac Banking	21.14	+0.71%	8.49M
Commonwealth Bank Australia	100.06	-0.02%	3.14M
CSL	252.15	-1.64%	1.67M

Popular Searches

Please try another search

Macarthur Minerals Ltd (MIO)

MIO Historical Data

Trending Stocks