This printed article is located at https://micromechanics.listedcompany.com/historical_price.html
Filter Dates:
Historical price from Jan 23, 2024 to Apr 18, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close (a) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (04/04/2024 to 18/04/2024) |
1.430 | 1.530 | 1.430 | 1.450 | 368,400 | 1.450 |
| Previous 2 weeks (20/03/2024 to 03/04/2024) |
1.440 | 1.500 | 1.370 | 1.430 | 479,200 | 1.430 |
| Previous 4 weeks (21/02/2024 to 19/03/2024) |
1.660 | 1.690 | 1.440 | 1.450 | 797,500 | 1.450 |
| Daily Historical Data | ||||||
| 18/04/2024 | 1.450 | 1.460 | 1.440 | 1.450 | 16,000 | 1.450 |
| 17/04/2024 | - | - | - | - | 0 | - |
| 16/04/2024 | 1.470 | 1.470 | 1.430 | 1.430 | 12,200 | 1.430 |
| 15/04/2024 | 1.440 | 1.480 | 1.440 | 1.470 | 16,100 | 1.470 |
| 12/04/2024 | 1.480 | 1.480 | 1.460 | 1.480 | 4,200 | 1.480 |
| 11/04/2024 | 1.460 | 1.460 | 1.450 | 1.450 | 21,800 | 1.450 |
| 09/04/2024 | 1.480 | 1.480 | 1.470 | 1.470 | 20,200 | 1.470 |
| 08/04/2024 | 1.500 | 1.510 | 1.450 | 1.460 | 123,400 | 1.460 |
| 05/04/2024 | 1.460 | 1.530 | 1.460 | 1.530 | 48,200 | 1.530 |
| 04/04/2024 | 1.430 | 1.510 | 1.430 | 1.460 | 106,300 | 1.460 |
| 03/04/2024 | 1.410 | 1.450 | 1.410 | 1.430 | 13,400 | 1.430 |
| 02/04/2024 | 1.410 | 1.410 | 1.400 | 1.410 | 34,300 | 1.410 |
| 01/04/2024 | 1.370 | 1.420 | 1.370 | 1.420 | 29,600 | 1.420 |
| 28/03/2024 | 1.410 | 1.420 | 1.370 | 1.370 | 153,700 | 1.370 |
| 27/03/2024 | 1.420 | 1.440 | 1.410 | 1.410 | 34,900 | 1.410 |
| 26/03/2024 | 1.440 | 1.440 | 1.430 | 1.430 | 38,500 | 1.430 |
| 25/03/2024 | 1.430 | 1.430 | 1.430 | 1.430 | 8,400 | 1.430 |
| 22/03/2024 | 1.440 | 1.440 | 1.420 | 1.430 | 5,900 | 1.430 |
| 21/03/2024 | 1.440 | 1.500 | 1.410 | 1.430 | 96,600 | 1.430 |
| 20/03/2024 | 1.440 | 1.440 | 1.420 | 1.440 | 63,900 | 1.440 |
| 19/03/2024 | 1.460 | 1.460 | 1.440 | 1.450 | 28,200 | 1.450 |
| 18/03/2024 | 1.500 | 1.500 | 1.450 | 1.460 | 81,200 | 1.460 |
| 15/03/2024 | 1.520 | 1.520 | 1.500 | 1.500 | 25,100 | 1.500 |
| 14/03/2024 | 1.540 | 1.540 | 1.490 | 1.530 | 89,000 | 1.530 |
| 13/03/2024 | 1.550 | 1.560 | 1.530 | 1.530 | 63,800 | 1.530 |
| 12/03/2024 | 1.600 | 1.600 | 1.550 | 1.550 | 104,300 | 1.550 |
| 11/03/2024 | 1.600 | 1.640 | 1.590 | 1.600 | 50,600 | 1.600 |
| 08/03/2024 | 1.620 | 1.620 | 1.600 | 1.600 | 49,300 | 1.600 |
| 07/03/2024 | 1.640 | 1.640 | 1.610 | 1.620 | 107,900 | 1.620 |
| 06/03/2024 | 1.650 | 1.650 | 1.640 | 1.650 | 22,100 | 1.650 |
| 05/03/2024 | 1.660 | 1.670 | 1.660 | 1.660 | 4,400 | 1.660 |
| 04/03/2024 | 1.650 | 1.660 | 1.650 | 1.660 | 6,700 | 1.660 |
| 01/03/2024 | 1.670 | 1.670 | 1.650 | 1.660 | 21,300 | 1.660 |
| 29/02/2024 | 1.680 | 1.680 | 1.680 | 1.680 | 4,700 | 1.680 |
| 28/02/2024 | 1.640 | 1.640 | 1.640 | 1.640 | 3,700 | 1.640 |
| 27/02/2024 | 1.650 | 1.650 | 1.640 | 1.640 | 30,000 | 1.640 |
| 26/02/2024 | 1.670 | 1.680 | 1.640 | 1.640 | 14,100 | 1.640 |
| 23/02/2024 | 1.650 | 1.680 | 1.640 | 1.670 | 25,200 | 1.670 |
| 22/02/2024 | 1.660 | 1.660 | 1.650 | 1.650 | 17,500 | 1.650 |
| 21/02/2024 | 1.660 | 1.690 | 1.640 | 1.650 | 48,400 | 1.650 |
| 20/02/2024 | 1.650 | 1.670 | 1.630 | 1.650 | 56,300 | 1.650 |
| 19/02/2024 | 1.670 | 1.680 | 1.630 | 1.640 | 73,400 | 1.640 |
| 16/02/2024 | 1.630 | 1.660 | 1.630 | 1.660 | 64,000 | 1.660 |
| 15/02/2024 | 1.640 | 1.640 | 1.630 | 1.630 | 29,700 | 1.630 |
| 14/02/2024 | 1.640 | 1.640 | 1.630 | 1.640 | 18,900 | 1.640 |
| 13/02/2024 | 1.630 | 1.640 | 1.630 | 1.640 | 18,400 | 1.640 |
| 09/02/2024 | 1.650 | 1.650 | 1.620 | 1.630 | 57,200 | 1.630 |
| 08/02/2024 | 1.670 | 1.670 | 1.650 | 1.660 | 85,500 | 1.660 |
| 07/02/2024 | 1.700 | 1.700 | 1.670 | 1.670 | 26,200 | 1.670 |
| 06/02/2024 | 1.700 | 1.710 | 1.680 | 1.690 | 50,900 | 1.690 |
| 05/02/2024 | 1.790 | 1.790 | 1.690 | 1.700 | 124,300 | 1.700 |
| 02/02/2024 | 1.800 | 1.820 | 1.770 | 1.810 | 38,000 | 1.810 |
| 01/02/2024 | 1.730 | 1.770 | 1.730 | 1.770 | 44,500 | 1.770 |
| 31/01/2024 | 1.890 | 1.890 | 1.750 | 1.750 | 158,300 | 1.750 |
| 30/01/2024 | 1.960 | 1.960 | 1.880 | 1.890 | 88,700 | 1.890 |
| 29/01/2024 | 2.000 | 2.010 | 1.980 | 2.010 | 25,500 | 2.010 |
| 26/01/2024 | 2.010 | 2.020 | 1.990 | 2.000 | 30,600 | 2.000 |
| 25/01/2024 | 2.010 | 2.010 | 2.010 | 2.010 | 3,200 | 2.010 |
| 24/01/2024 | 1.990 | 2.020 | 1.960 | 1.990 | 27,800 | 1.990 |
| 23/01/2024 | 1.970 | 1.990 | 1.970 | 1.990 | 3,100 | 1.990 |
Notes
(a) - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include