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

Get Started

Home
Investing
Stocks
Australia
ASX
Mitchell Services Limited (MSV)
Mitchell Services Limited (MSV) Historical

MSV Mitchell Services Limited

0.34

-0.005 (-1.45%)

Dec 01 2024 - Closed

Delayed by 20 minutes

MSV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	0.345	0.00	0.00%	0.345	0.345	0.345	81,954
Nov 28 2024	0.345	0.01	2.99%	0.33	0.345	0.33	85,779
Nov 27 2024	0.335	0.01	3.08%	0.325	0.335	0.325	109,438
Nov 26 2024	0.325	-0.01	-2.99%	0.34	0.34	0.325	446,728
Nov 25 2024	0.335	0.00	0.00%	0.34	0.34	0.33	331,151
Nov 22 2024	0.335	-0.005	-1.47%	0.345	0.345	0.335	371,358
Nov 21 2024	0.34	-0.005	-1.45%	0.345	0.345	0.335	202,736
Nov 20 2024	0.345	0.00	0.00%	0.35	0.35	0.345	97,098
Nov 19 2024	0.345	0.00	0.00%	0.35	0.35	0.345	21,043
Nov 18 2024	0.345	0.00	0.00%	0.345	0.345	0.34	164,033
Nov 15 2024	0.345	0.005	1.47%	0.345	0.345	0.34	46,510
Nov 14 2024	0.34	0.00	0.00%	0.345	0.345	0.34	62,866
Nov 13 2024	0.34	0.00	0.00%	0.34	0.345	0.34	267,680
Nov 12 2024	0.34	0.00	0.00%	0.35	0.35	0.34	102,088
Nov 11 2024	0.34	0.00	0.00%	0.35	0.35	0.34	244,117
Nov 08 2024	0.34	-0.01	-2.86%	0.35	0.35	0.34	355,667
Nov 07 2024	0.35	-0.005	-1.41%	0.35	0.35	0.345	175,222
Nov 06 2024	0.355	0.005	1.43%	0.35	0.355	0.345	135,240
Nov 05 2024	0.35	0.00	0.00%	0.35	0.35	0.35	35,767
Nov 04 2024	0.35	-0.01	-2.78%	0.36	0.36	0.35	188,410
Nov 01 2024	0.36	0.005	1.41%	0.36	0.36	0.35	231,952
Oct 31 2024	0.355	0.005	1.43%	0.35	0.355	0.35	188,334
Oct 30 2024	0.35	0.00	0.00%	0.355	0.355	0.35	66,024
Oct 29 2024	0.35	0.00	0.00%	0.355	0.355	0.35	98,371
Oct 28 2024	0.35	0.00	0.00%	0.355	0.355	0.35	37,672
Oct 25 2024	0.35	0.00	0.00%	0.35	0.355	0.35	620,902
Oct 24 2024	0.35	-0.005	-1.41%	0.36	0.36	0.35	398,291
Oct 23 2024	0.355	-0.005	-1.39%	0.36	0.37	0.355	369,439
Oct 22 2024	0.36	-0.0325	-8.28%	0.38	0.38	0.3475	1,575,004
Oct 21 2024	0.3925	0.0125	3.29%	0.40	0.40	0.39	31,863
Oct 18 2024	0.38	-0.015	-3.80%	0.39	0.39	0.375	745,032
Oct 17 2024	0.395	0.00	0.00%	0.40	0.40	0.395	25,800
Oct 16 2024	0.395	0.00	0.00%	0.385	0.395	0.385	163,968
Oct 15 2024	0.395	0.01	2.60%	0.39	0.40	0.385	269,936
Oct 14 2024	0.385	0.005	1.32%	0.39	0.39	0.38	98,449
Oct 11 2024	0.38	0.005	1.33%	0.39	0.39	0.38	134,635
Oct 10 2024	0.375	-0.01	-2.60%	0.38	0.38	0.375	40,667
Oct 09 2024	0.385	-0.005	-1.28%	0.385	0.385	0.38	306,313
Oct 08 2024	0.39	0.00	0.00%	0.395	0.395	0.39	78,553
Oct 07 2024	0.39	0.02	5.41%	0.39	0.395	0.385	66,152
Oct 04 2024	0.37	-0.015	-3.90%	0.38	0.38	0.37	196,298
Oct 03 2024	0.385	-0.005	-1.28%	0.395	0.40	0.385	949,547
Oct 02 2024	0.39	-0.01	-2.50%	0.39	0.41	0.39	405,284
Oct 01 2024	0.40	0.00	0.00%	0.395	0.40	0.395	28,555
Sep 30 2024	0.40	0.00	0.00%	0.40	0.40	0.395	185,686
Sep 27 2024	0.40	-0.005	-1.23%	0.40	0.40	0.40	101,243
Sep 26 2024	0.405	-0.01	-2.41%	0.415	0.415	0.40	708,416
Sep 25 2024	0.415	0.00	0.00%	0.42	0.42	0.415	318,390
Sep 24 2024	0.415	0.015	3.75%	0.405	0.415	0.405	344,216
Sep 23 2024	0.40	0.00	0.00%	0.40	0.405	0.40	547,477
Sep 20 2024	0.40	0.00	0.00%	0.40	0.40	0.39	541,458
Sep 19 2024	0.40	0.0125	3.23%	0.395	0.40	0.395	531,241
Sep 18 2024	0.3875	-0.0075	-1.90%	0.395	0.395	0.385	858,684
Sep 17 2024	0.395	0.00	0.00%	0.395	0.395	0.39	318,042
Sep 16 2024	0.395	0.005	1.28%	0.395	0.40	0.39	299,050
Sep 13 2024	0.39	0.005	1.30%	0.39	0.395	0.39	200,536
Sep 12 2024	0.385	0.005	1.32%	0.385	0.385	0.375	761,183
Sep 11 2024	0.38	0.00	0.00%	0.385	0.39	0.38	171,874
Sep 10 2024	0.38	0.02	5.56%	0.375	0.38	0.365	204,686
Sep 09 2024	0.36	0.00	0.00%	0.37	0.37	0.355	267,017
Sep 06 2024	0.36	-0.01	-2.70%	0.37	0.37	0.35	627,951
Sep 05 2024	0.37	-0.015	-3.90%	0.385	0.385	0.37	128,377
Sep 04 2024	0.385	0.005	1.32%	0.39	0.39	0.385	25,001
Sep 03 2024	0.38	-0.005	-1.30%	0.385	0.385	0.38	122,805

Mitchell Services

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