Metals X Limited Historical Data - MLX | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Metals X Limited (MLX)
Metals X Limited (MLX) Historical

Metals X Limited (MLX)

0.4325

0.005

( 1.17% )

Updated: 00:05:33

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0075	1.76470588235	0.425	0.445	0.42	1139814	0.42350481	DE
4	-0.0025	-0.574712643678	0.435	0.445	0.38	2542733	0.4061789	DE
12	-0.0225	-4.94505494505	0.455	0.52	0.38	3161578	0.44474439	DE
26	0.1625	60.1851851852	0.27	0.52	0.26	2902734	0.39327266	DE
52	0.1375	46.6101694915	0.295	0.52	0.2525	2089033	0.36001572	DE
156	0.2175	101.162790698	0.215	0.78	0.21	2497601	0.38154826	DE
260	0.1875	76.5306122449	0.245	0.78	0.043	2767023	0.27809435	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720160100	0.4275	-0.0025	-0.58	0.43	0.435	0.425	645571
1720073700	0.43	0.0075	1.78	0.425	0.435	0.425	867451
1719987300	0.4225	-0.0025	-0.59	0.425	0.435	0.42	1071724
1719900900	0.425	0.005	1.19	0.42	0.43	0.42	755709
1719814500	0.42	0	0.00	0.425	0.435	0.42	2358615
1719555300	0.42	0.0025	0.60	0.415	0.425	0.405	1424825
1719468900	0.4175	0.0025	0.60	0.4099999	0.42	0.4	1330227
1719382500	0.415	0.0050001	1.22	0.405	0.425	0.4	7644841
1719296100	0.4099999	0.0099999	2.50	0.405	0.4099999	0.4	1251286
1719209700	0.4	-0.015	-3.61	0.4099999	0.415	0.395	3040342
1718950500	0.415	0	0.00	0.4099999	0.425	0.405	3057101
1718864100	0.415	0.015	3.75	0.395	0.415	0.395	1945342
1718777700	0.4	0.01	2.56	0.385	0.405	0.385	2151047
1718691300	0.39	0.005	1.30	0.385	0.395	0.38	4671508
1718604900	0.385	-0.005	-1.28	0.39	0.39	0.38	1795545
1718345700	0.39	-0.01	-2.50	0.395	0.395	0.385	1579045
1718259300	0.4	0	0.00	0.4	0.405	0.39	3113281
1718172900	0.4	0	0.00	0.395	0.405	0.385	3947870
1718086500	0.4	-0.0325	-7.51	0.435	0.435	0.395	5660594
1717740900	0.4325	-0.0075	-1.70	0.44	0.45	0.43	2747532
1717654500	0.44	0.0075	1.73	0.435	0.445	0.425	1936561
1717568100	0.4325	-0.0175	-3.89	0.445	0.445	0.42	3502415
1717481700	0.45	-0.02	-4.26	0.47	0.475	0.4425	2567410
1717395300	0.47	0	0.00	0.47	0.48	0.47	2160770
1717136100	0.47	-0.005	-1.05	0.475	0.485	0.46	3249239
1717049700	0.475	-0.01	-2.06	0.485	0.485	0.47	2852762
1716963300	0.485	0.01	2.11	0.47	0.49	0.47	2539723
1716876900	0.475	0.0225	4.97	0.46	0.48	0.46	1686690
1716790500	0.4525	-0.005	-1.09	0.455	0.46	0.45	1136001
1716531300	0.4575	-0.0025	-0.54	0.45	0.4625	0.45	2238194
1716444900	0.46	-0.0125	-2.65	0.465	0.47	0.455	3335232
1716358500	0.4725	-0.0025	-0.53	0.475	0.48	0.47	2524773
1716272100	0.475	0	0.00	0.47	0.48	0.46	4562228
1716185700	0.475	0.0125	2.70	0.47	0.49	0.47	3341084
1715926500	0.4625	0.0125	2.78	0.45	0.465	0.45	2706734
1715840100	0.45	0.0025	0.56	0.45	0.46	0.4425	3860596
1715753700	0.4475	0.0075	1.70	0.44	0.455	0.4325	3109435
1715667300	0.44	0.02	4.76	0.435	0.445	0.435	2487177
1715580900	0.42	-0.015	-3.45	0.43	0.435	0.415	1789216
1715321700	0.435	0.0075	1.75	0.44	0.4425	0.43	2189954
1715235300	0.4275	-0.015	-3.39	0.445	0.445	0.425	1084977
1715148900	0.4425	0.0025	0.57	0.44	0.445	0.4275	3280619
1715062500	0.44	0.01	2.33	0.445	0.455	0.435	4420224
1714976100	0.43	0	0.00	0.44	0.445	0.415	7500994
1714716900	0.43	-0.01	-2.27	0.445	0.45	0.42	4335940
1714630500	0.44	-0.005	-1.12	0.44	0.45	0.43	3891544
1714544100	0.445	-0.01	-2.20	0.445	0.45	0.435	1870514
1714457700	0.455	0.0025	0.55	0.455	0.4625	0.455	1852790
1714371300	0.4525	0.0025	0.56	0.445	0.46	0.445	2685460
1714112100	0.45	-0.02	-4.26	0.45	0.455	0.435	5674482
1713939300	0.47	-0.0025	-0.53	0.46	0.4775	0.45	5941923
1713852900	0.4725	-0.0275	-5.50	0.49	0.5	0.47	6334315
1713766500	0.5	0.02	4.17	0.495	0.52	0.49	10754281
1713507300	0.48	0.02	4.35	0.475	0.485	0.4675	5711870
1713420900	0.46	0.01	2.22	0.455	0.47	0.455	3727863
1713334500	0.45	0	0.00	0.445	0.46	0.445	2443762
1713248100	0.45	-0.025	-5.26	0.465	0.47	0.445	2863447
1713161700	0.475	0	0.00	0.455	0.475	0.455	4160868
1712902500	0.475	0.0075	1.60	0.46	0.4775	0.46	4248711
1712816100	0.4675	0.0225	5.06	0.455	0.47	0.45	8169099
1712729700	0.445	0.0275	6.59	0.445	0.45	0.435	7681102
1712643300	0.4175	0.025	6.37	0.4	0.42	0.4	4964231
1712556900	0.3925	-0.0025	-0.63	0.39	0.395	0.385	3074720

Sp Ms Ac Cl Par

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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