Mandrake Resources Limited (MAN.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0260

-0.0010

(-3.70%)

At close: 03:46PM AEDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0270	0.0280	0.0260	0.0260	0.0260	623,575
Oct 17, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	178,973
Oct 16, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	973,093
Oct 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,759
Oct 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	297,370
Oct 11, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	650,613
Oct 10, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	255,663
Oct 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
Oct 08, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	94,708
Oct 07, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	200,000
Oct 04, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	242,617
Oct 03, 2024	0.0280	0.0310	0.0280	0.0310	0.0310	583,008
Oct 02, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	310,633
Oct 01, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	341,528
Sep 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	47,597
Sep 27, 2024	0.0300	0.0300	0.0270	0.0280	0.0280	1,532,500
Sep 26, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	70,127
Sep 25, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	1,348,135
Sep 24, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	1,285,211
Sep 23, 2024	0.0260	0.0310	0.0260	0.0300	0.0300	2,295,069
Sep 20, 2024	0.0270	0.0280	0.0260	0.0260	0.0260	779,000
Sep 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	341,100
Sep 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	182,259
Sep 17, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	964,991
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	702,306
Sep 13, 2024	0.0250	0.0260	0.0240	0.0260	0.0260	924,973
Sep 12, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	1,276,513
Sep 11, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	882,091
Sep 10, 2024	0.0250	0.0250	0.0230	0.0240	0.0240	1,714,837
Sep 09, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	927,600
Sep 06, 2024	0.0250	0.0255	0.0250	0.0255	0.0255	38,999
Sep 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,890
Sep 04, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	98,265
Sep 03, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	75,358
Sep 02, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	24,100
Aug 30, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	35,513
Aug 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	272,680
Aug 28, 2024	0.0260	0.0265	0.0260	0.0260	0.0260	75,416
Aug 27, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	779,530
Aug 26, 2024	0.0270	0.0270	0.0260	0.0270	0.0270	216,325
Aug 23, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	705,322
Aug 22, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,380,777
Aug 21, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	1,432,053
Aug 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	49,999
Aug 19, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	893,544
Aug 16, 2024	0.0300	0.0310	0.0290	0.0310	0.0310	651,233
Aug 15, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	315,000
Aug 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	62
Aug 13, 2024	0.0285	0.0300	0.0285	0.0300	0.0300	289,984
Aug 12, 2024	0.0285	0.0300	0.0285	0.0300	0.0300	289,984
Aug 09, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	618,110
Aug 08, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	17,141
Aug 07, 2024	0.0300	0.0310	0.0280	0.0280	0.0280	1,305,626
Aug 06, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	741,940
Aug 05, 2024	0.0300	0.0310	0.0300	0.0300	0.0300	602,410
Aug 02, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,201,941
Aug 01, 2024	0.0270	0.0310	0.0270	0.0290	0.0290	3,061,719
Jul 31, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	77,140
Jul 30, 2024	0.0260	0.0270	0.0250	0.0250	0.0250	614,900
Jul 29, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	2,152,472
Jul 26, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	10,568,100
Jul 25, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	5,380,622
Jul 24, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	11,109,468
Jul 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	201,836
Jul 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	524
Jul 19, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	3,152,729
Jul 18, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	414,054
Jul 17, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	337,526
Jul 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	471,241
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,666
Jul 12, 2024	0.0280	0.0310	0.0270	0.0300	0.0300	1,289,610
Jul 11, 2024	0.0270	0.0270	0.0260	0.0270	0.0270	195,223
Jul 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	186,689
Jul 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
Jul 08, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	198,338
Jul 05, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	829,452
Jul 04, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	2,362,986
Jul 03, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,176,106
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 01, 2024	0.0290	0.0310	0.0290	0.0300	0.0300	469,132
Jun 28, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	835,088
Jun 27, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	159,930
Jun 26, 2024	0.0300	0.0310	0.0300	0.0300	0.0300	365,115
Jun 25, 2024	0.0305	0.0305	0.0300	0.0300	0.0300	90,000
Jun 24, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	541,037
Jun 21, 2024	0.0300	0.0305	0.0300	0.0300	0.0300	88,793
Jun 20, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	330,007
Jun 19, 2024	0.0315	0.0315	0.0310	0.0310	0.0310	40,175
Jun 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	531,453
Jun 17, 2024	0.0320	0.0330	0.0310	0.0320	0.0320	692,886
Jun 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	482,202
Jun 13, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	395,814
Jun 12, 2024	0.0320	0.0335	0.0320	0.0335	0.0335	1,930,906
Jun 11, 2024	0.0340	0.0340	0.0310	0.0310	0.0310	2,896,636
Jun 07, 2024	0.0320	0.0330	0.0310	0.0310	0.0310	1,527,816
Jun 06, 2024	0.0340	0.0340	0.0320	0.0330	0.0330	958,305
Jun 05, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	856,052
Jun 04, 2024	0.0330	0.0330	0.0320	0.0325	0.0325	790,627
Jun 03, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	110,147
May 31, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	1,205,766
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Mandrake Resources Limited (MAN.AX)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)