Metals Australia Ltd Historical Data - MLS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Metals Australia Ltd (MLS)

0.022

0.00

( 0.00% )

Updated: 12:06:31

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-8.33333333333	0.024	0.024	0.021	1748758	0.02271928	DE
4	-0.004	-15.3846153846	0.026	0.028	0.021	759523	0.02371193	DE
12	-0.004	-15.3846153846	0.026	0.029	0.02	833982	0.02395963	DE
26	-0.001	-4.34782608696	0.023	0.029	0.017	804297	0.02256032	DE
52	-0.012	-35.2941176471	0.034	0.038	0.017	757337	0.02502166	DE
156	0.02	1000	0.002	0.195	0.001	4093053	0.05156066	DE
260	0.02	1000	0.002	0.195	0.001	7852987	0.01833231	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1729228500	0.023	0.0005	2.22	0.022	0.023	0.022	925802
1729142100	0.0225	-0.0015	-6.25	0.024	0.024	0.022	3762463
1729055700	0.024	-0.001	-4.00	0.024	0.024	0.024	100000
1728969300	0.025	0	0.00	0.025	0.025	0.025	855124
1728882900	0.025	-0.001	-3.85	0.026	0.026	0.025	102500
1728623700	0.026	0	0.00	0.025	0.026	0.025	7367
1728537300	0.026	0.001	4.00	0.026	0.026	0.025	553635
1728450900	0.025	0	0.00	0.025	0.025	0.025	638586
1728364500	0.025	-0.002	-7.41	0.026	0.026	0.025	236838
1728278100	0.027	0	0.00	0.027	0.027	0.027	34558
1728022500	0.027	0.001	3.85	0.026	0.027	0.025	345490
1727936100	0.026	0	0.00	0.026	0.026	0.026	261860
1727849700	0.026	0.001	4.00	0.025	0.027	0.025	998254
1727763300	0.025	0.001	4.17	0.024	0.025	0.024	369951
1727676900	0.024	0	0.00	0.024	0.025	0.024	668530
1727417700	0.024	0	0.00	0.025	0.025	0.024	210057
1727331300	0.024	-0.002	-7.69	0.025	0.025	0.024	430921
1727244900	0.026	0.001	4.00	0.026	0.026	0.025	451839
1727158500	0.025	0	0.00	0.025	0.025	0.025	210000
1727072100	0.025	0	0.00	0.026	0.026	0.025	134420
1726812900	0.025	0	0.00	0.024	0.026	0.024	252233
1726726500	0.025	-0.001	-3.85	0.026	0.026	0.025	1418142
1726640100	0.026	0	0.00	0.027	0.027	0.026	429064
1726553700	0.026	0.001	4.00	0.025	0.026	0.025	390661
1726467300	0.025	0	0.00	0.025	0.027	0.025	2818663

Metals Australia

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