Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-May-08 07:11:34 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MSV) MITCHELL SERVICES LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for MSV    Limits Next Section


Company Details for (MSV) MITCHELL SERVICES LIMITED

Listing Code MSV
Listing Name MITCHELL SERVICES LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 7th May 2025
Latest price with VOLUME for MSV .. Friday 11th April 2025

MSV is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 7 ###
MAX ### 31,049,777 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MSV    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>


End of day Prices (full format),

113 Days for (MSV) MITCHELL SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-07 Wed 0.255 0.26 0.255 0.255 12,623 3,250 ### ### 0.0
2025-May-06 Tue 0.25 0.26 0.25 0.25 ### ### 0.0
2025-May-05 Mon 0.25 0.26 0.2475 0.26 170,954 43,379 ### ### 0.0
2025-May-02 Fri 0.25 0.25 0.245 0.25 187,627 ### ### ### 0.0
2025-May-01 Thu 0.25 0.25 0.245 0.245 ### ### 0.0
2025-Apr-30 Wed 0.255 0.255 0.245 0.25 21.5 21.5 0.0
2025-Apr-29 Tue 0.255 0.255 0.25 0.25 18.3 18.3 0.0
2025-Apr-28 Mon ### ### 0.25 0.25 99,948 ### 9.2 9.2 0.0
2025-Apr-24 Thu 0.26 0.27 0.255 0.26 125,281 32,886 58.9 58.9 0.0
2025-Apr-23 Wed ### ### 0.26 0.26 ### ### 0.0
2025-Apr-22 Tue 0.25 ### 0.245 ### ### ### 0.0
2025-Apr-17 Thu 0.25 0.25 0.25 0.25 59.3 59.3 0.0
2025-Apr-16 Wed 0.25 0.25 0.245 0.245 282,722 69,973 ### ### 0.0
2025-Apr-15 Tue 0.25 0.25 0.245 0.2475 45,942 11,370 ### ### 0.0
2025-Apr-14 Mon 0.25 0.26 0.245 0.245 ### ### 0.0
2025-Apr-11 Fri ### ### 0.25 0.25 ### ### 0.0
2025-Apr-10 Thu 0.26 ### 0.255 ### 243,055 30,989 77.7 77.7 0.0
2025-Apr-09 Wed 0.24 0.24 0.23 0.23 ### ### ###
2025-Apr-08 Tue ### 0.245 ### 0.245 316,446 ### 79.7 79.7 0.0
2025-Apr-07 Mon 0.24 0.245 0.21 0.23 792,346 180,258 ### ### ###
2025-Apr-04 Fri 0.27 0.27 0.25 0.26 779,674 ### ### ### 0.0
2025-Apr-03 Thu 0.275 0.275 0.27 0.2725 4,155 ### 34.9 34.9 ###
2025-Apr-02 Wed 0.285 0.285 0.27 0.27 168,022 46,626 ### ### ###
2025-Apr-01 Tue 0.275 0.28 0.275 0.28 ### ### ###
2025-Mar-31 Mon 0.28 0.28 0.275 0.275 1,248 346 ### ### ###
2025-Mar-28 Fri 0.275 0.275 0.27 0.275 164,756 ### ### ### ###
2025-Mar-27 Thu 0.275 0.275 0.275 0.275 0 ###
2025-Mar-26 Wed 0.275 0.285 0.275 0.275 65.1 65.1 ###
2025-Mar-25 Tue 0.285 0.285 0.275 0.275 12.5 12.5 ###
2025-Mar-24 Mon 0.29 0.29 0.275 0.275 10.6 10.6 ###
2025-Mar-21 Fri ### ### 0.275 ### 307,058 42,220 ### ### 0.0
2025-Mar-20 Thu 0.29 ### 0.29 0.29 39,520 ### 57.3 57.3 ###
2025-Mar-19 Wed 0.29 0.29 0.29 0.29 11,186 3,243 69.8 69.8 ###
2025-Mar-18 Tue 0.29 0.29 0.29 0.29 ### ### ###
2025-Mar-17 Mon 0.28 0.285 0.28 0.285 ### ### ###
2025-Mar-14 Fri 0.275 0.28 0.275 0.28 75.8 75.8 ###
2025-Mar-13 Thu 0.275 0.275 0.275 0.275 70.2 70.2 ###
2025-Mar-12 Wed 0.28 0.28 ### 0.275 ### ### ###
2025-Mar-11 Tue ### 0.275 ### 0.275 138,357 19,024 93.3 93.3 ###
2025-Mar-10 Mon 0.29 0.29 ### 0.28 330,386 ### ### ### ###
2025-Mar-07 Fri 0.29 0.29 0.25 0.29 74.2 74.2 ###
2025-Mar-06 Thu ### ### 0.285 0.29 85,324 12,158 ### ### ###
2025-Mar-05 Wed 0.285 ### 0.285 ### ### ### 0.0
2025-Mar-04 Tue ### ### 0.28 0.28 336,255 47,075 6.7 6.7 ###
2025-Mar-03 Mon ### ### ### ### 215,329 0 ### ### 0.0
2025-Feb-28 Fri ### ### ### ### 74.0 74.0 0.0
2025-Feb-27 Thu ### ### ### ### ### ### 0.0
2025-Feb-26 Wed ### ### ### ### 72.4 72.4 0.0
2025-Feb-25 Tue ### ### ### ### ### ### 0.0
2025-Feb-24 Mon ### ### ### ### 82,048 0 ### ### 0.0
2025-Feb-21 Fri 0.325 0.325 ### ### ### ### 0.0
2025-Feb-20 Thu ### ### ### 0.3225 ### ### 0.0
2025-Feb-19 Wed 0.355 0.355 ### 0.355 73.0 73.0 0.0
2025-Feb-18 Tue 0.355 0.355 ### 0.355 34,680 6,155 72.5 72.5 0.0
2025-Feb-17 Mon 0.345 ### 0.345 ### 144,245 24,882 91.4 91.4 0.0
2025-Feb-14 Fri ### 0.345 ### 0.345 85,929 14,822 78.3 78.3 0.0
2025-Feb-13 Thu ### ### ### 0.345 53,584 0 79.2 79.2 0.0
2025-Feb-12 Wed 0.345 0.345 ### 0.345 71.9 71.9 0.0
2025-Feb-11 Tue 0.355 0.3575 0.345 0.345 15.8 15.8 0.0
2025-Feb-10 Mon ### ### 0.355 ### ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 121,582 0 ### ### 0.0
2025-Feb-06 Thu ### ### ### ### ### ### 0.0
2025-Feb-05 Wed ### 0.345 ### ### 85.6 85.6 0.0
2025-Feb-04 Tue ### ### ### 0.345 ### ### 0.0
2025-Feb-03 Mon ### 0.325 ### 0.325 87.4 87.4 ###
2025-Jan-31 Fri ### ### ### ### 488,681 0 ### ### 0.0
2025-Jan-30 Thu ### ### 0.325 ### 69.3 69.3 0.0
2025-Jan-29 Wed 0.345 0.345 0.325 ### 13.3 13.3 0.0
2025-Jan-28 Tue ### 0.3475 ### 0.345 231,878 40,288 ### ### 0.0
2025-Jan-24 Fri ### ### ### ### 56,288 0 20.4 20.4 0.0
2025-Jan-23 Thu ### ### 0.325 ### 83.6 83.6 0.0
2025-Jan-22 Wed 0.345 ### ### ### 23.2 23.2 0.0
2025-Jan-21 Tue ### ### ### ### 4.3 4.3 0.0
2025-Jan-20 Mon ### ### ### ### ### ### 0.0
2025-Jan-17 Fri ### ### ### ### ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 208,584 0 ### ### 0.0
2025-Jan-15 Wed ### ### 0.355 0.355 30,250 ### 23.3 23.3 0.0
2025-Jan-14 Tue ### ### 0.345 0.345 22.6 22.6 0.0
2025-Jan-13 Mon ### ### 0.345 ### 76.0 76.0 0.0
2025-Jan-10 Fri ### ### ### ### 82.6 82.6 0.0
2025-Jan-09 Thu ### ### ### ### 45,073 0 ### ### 0.0
2025-Jan-08 Wed ### ### ### ### 323,272 0 ### ### 0.0
2025-Jan-07 Tue ### ### ### ### 17.7 17.7 0.0
2025-Jan-06 Mon ### ### ### ### 103,473 0 95.2 95.2 0.0
2025-Jan-03 Fri 0.345 0.345 ### ### 14,423 2,487 18.1 18.1 0.0
2025-Jan-02 Thu ### 0.345 ### 0.3425 70.1 70.1 0.0
2024-Dec-31 Tue 0.325 ### 0.325 ### 8,147 1,323 92.6 92.6 0.0
2024-Dec-30 Mon ### ### 0.325 0.325 18.3 18.3 ###
2024-Dec-27 Fri ### ### ### ### 125,573 0 59.6 59.6 0.0
2024-Dec-24 Tue 0.325 0.325 0.325 0.325 0 ###
2024-Dec-23 Mon 0.3275 ### 0.325 0.325 18.9 18.9 ###
2024-Dec-20 Fri ### ### 0.325 0.325 378,774 61,550 ### ### ###
2024-Dec-19 Thu ### ### ### ### 160,170 0 16.8 16.8 0.0
2024-Dec-18 Wed ### ### ### ### ### ### 0.0
2024-Dec-17 Tue ### ### ### ### 247,923 0 15.4 15.4 0.0
2024-Dec-16 Mon ### ### ### ### 154,073 0 78.8 78.8 0.0
2024-Dec-13 Fri 0.345 0.345 ### ### 24.3 24.3 0.0
2024-Dec-12 Thu 0.325 0.345 ### 0.345 95.7 95.7 0.0
2024-Dec-11 Wed ### 0.325 ### 0.325 ### ### ###
2024-Dec-10 Tue ### 0.325 ### ### 27.2 27.2 0.0
2024-Dec-09 Mon ### ### 0.325 0.325 27.7 27.7 ###
2024-Dec-06 Fri 0.3325 0.3325 ### ### 29.6 29.6 0.0
2024-Dec-05 Thu ### ### ### ### 388,354 0 16.4 16.4 0.0
2024-Dec-04 Wed ### ### ### ### 276,789 0 21.0 21.0 0.0
2024-Dec-03 Tue ### 0.345 ### ### ### ### 0.0
2024-Dec-02 Mon ### ### ### ### ### ### 0.0
2024-Nov-29 Fri 0.345 0.345 0.345 0.345 81,954 28,274 ### ### 0.0
2024-Nov-28 Thu ### 0.345 ### 0.345 85,779 ### ### ### 0.0
2024-Nov-27 Wed 0.325 ### 0.325 ### 87.8 87.8 0.0
2024-Nov-26 Tue ### ### 0.325 0.325 446,728 ### 11.1 11.1 ###
2024-Nov-25 Mon ### ### ### ### 331,151 0 ### ### 0.0
2024-Nov-22 Fri 0.345 0.345 ### ### 371,358 64,059 14.7 14.7 0.0
2024-Nov-21 Thu 0.345 0.345 ### ### 28.4 28.4 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-08 19:11:34 thru 2025-05-08 19:11:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000