Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-May-08 09:47:38 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 15...

     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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

150 Days for (MSV) MITCHELL SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Nov-03 Thu ### ### ### ### 67.3 67.3 0.0
2016-Nov-02 Wed ### ### ### ### ### ### 0.0
2016-Nov-01 Tue ### ### ### ### 72.3 72.3 0.0
2016-Oct-31 Mon ### ### ### ### 828,221 0 15.6 15.6 0.0
2016-Oct-28 Fri ### ### ### ### 0 0.0
2016-Oct-27 Thu ### ### ### ### 95.6 95.6 0.0
2016-Oct-26 Wed ### ### ### ### 1,459,785 0 80.5 80.5 0.0
2016-Oct-25 Tue ### ### ### ### ### ### 0.0
2016-Oct-24 Mon 0.041 0.041 ### ### ### ### 0.0
2016-Oct-21 Fri ### 0.041 ### 0.041 ### ### 0.0
2016-Oct-20 Thu ### 0.041 ### ### 66.6 66.6 0.0
2016-Oct-19 Wed ### ### ### ### 12.2 12.2 0.0
2016-Oct-18 Tue ### 0.043 ### ### 4,646,359 ### 97.4 97.4 0.0
2016-Oct-17 Mon ### ### ### ### 7.8 7.8 0.0
2016-Oct-14 Fri ### ### ### ### 1,252,279 0 ### ### 0.0
2016-Oct-13 Thu ### ### ### ### 851,149 0 ### ### 0.0
2016-Oct-12 Wed ### ### ### ### 387,343 0 ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 2,104,044 0 70.9 70.9 0.0
2016-Oct-10 Mon ### ### 0.029 0.029 12.3 12.3 0.0
2016-Oct-07 Fri ### ### ### ### 1,034,180 0 12.2 12.2 0.0
2016-Oct-06 Thu ### ### ### ### ### ### 0.0
2016-Oct-05 Wed ### ### ### ### 73.7 73.7 0.0
2016-Oct-04 Tue ### ### 0.029 ### 66.9 66.9 0.0
2016-Oct-03 Mon ### ### ### ### ### ### 0.0
2016-Sep-30 Fri 0.028 ### 0.028 ### ### ### 0.0
2016-Sep-29 Thu 0.028 0.028 0.028 0.028 63.3 63.3 ###
2016-Sep-28 Wed 0.028 0.028 0.028 0.028 ### ### ###
2016-Sep-27 Tue 0.028 0.028 0.028 0.028 0 ###
2016-Sep-26 Mon 0.027 0.028 0.027 0.028 92.2 92.2 ###
2016-Sep-23 Fri 0.028 0.028 0.028 0.028 774,481 21,685 63.4 63.4 ###
2016-Sep-22 Thu 0.028 0.028 0.028 0.028 ### ### ###
2016-Sep-21 Wed 0.026 0.029 0.026 0.026 ### ### ###
2016-Sep-20 Tue 0.026 0.026 0.025 0.026 70.6 70.6 ###
2016-Sep-19 Mon 0.025 0.025 0.025 0.025 0 ###
2016-Sep-16 Fri 0.025 0.025 0.025 0.025 ### ### ###
2016-Sep-15 Thu 0.026 0.026 0.026 0.026 65.6 65.6 ###
2016-Sep-14 Wed 0.026 0.026 0.025 0.025 1,240,183 31,624 ### ### ###
2016-Sep-13 Tue 0.027 0.027 0.027 0.027 ### ### ###
2016-Sep-12 Mon 0.026 0.027 0.026 0.027 94.4 94.4 ###
2016-Sep-09 Fri 0.028 0.028 0.028 0.028 356,250 9,975 ### ### ###
2016-Sep-08 Thu 0.028 0.028 0.028 0.028 71.2 71.2 ###
2016-Sep-07 Wed 0.028 0.029 0.028 0.029 527,384 ### 89.7 89.7 0.0
2016-Sep-06 Tue 0.028 0.028 0.028 0.028 ### ### ###
2016-Sep-05 Mon 0.027 0.028 0.027 0.028 478,870 ### 92.1 92.1 ###
2016-Sep-02 Fri 0.027 0.027 0.027 0.027 71.9 71.9 ###
2016-Sep-01 Thu 0.028 0.028 0.026 0.026 2,082,140 ### 4.5 4.5 ###
2016-Aug-31 Wed 0.029 0.029 0.028 0.028 1,105,055 ### ### ### ###
2016-Aug-30 Tue 0.028 0.028 0.027 0.027 9.5 9.5 ###
2016-Aug-29 Mon 0.029 0.029 0.029 0.029 79.0 79.0 0.0
2016-Aug-26 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2016-Aug-25 Thu 0.029 0.029 0.029 0.029 73.9 73.9 0.0
2016-Aug-24 Wed 0.029 ### 0.029 ### 90.3 90.3 0.0
2016-Aug-23 Tue ### ### 0.029 0.029 4,513,782 65,449 14.5 14.5 0.0
2016-Aug-22 Mon ### ### ### ### 2,962,825 0 7.6 7.6 0.0
2016-Aug-19 Fri ### ### ### ### 3,720,587 0 ### ### 0.0
2016-Aug-18 Thu ### ### ### ### 1,386,479 0 87.4 87.4 0.0
2016-Aug-17 Wed ### ### ### ### 1,513,946 0 72.3 72.3 0.0
2016-Aug-16 Tue ### ### ### ### 514,456 0 15.2 15.2 0.0
2016-Aug-15 Mon ### ### ### ### ### ### 0.0
2016-Aug-12 Fri 0.029 ### 0.029 ### 1,077,545 15,624 ### ### 0.0
2016-Aug-11 Thu 0.029 0.029 0.028 0.029 67.2 67.2 0.0
2016-Aug-10 Wed 0.028 0.029 0.028 0.029 ### ### 0.0
2016-Aug-09 Tue 0.029 0.029 0.028 0.028 698,646 ### ### ### ###
2016-Aug-08 Mon 0.029 0.029 0.028 0.028 ### ### ###
2016-Aug-05 Fri ### ### ### ### ### ### 0.0
2016-Aug-04 Thu 0.026 0.029 0.026 0.029 97.8 97.8 0.0
2016-Aug-03 Wed 0.026 0.026 0.026 0.026 78.1 78.1 ###
2016-Aug-02 Tue 0.027 0.027 0.027 0.027 1,795,656 48,482 ### ### ###
2016-Aug-01 Mon 0.029 0.029 0.028 0.028 ### ### ###
2016-Jul-29 Fri 0.027 ### 0.027 ### 98.6 98.6 0.0
2016-Jul-28 Thu 0.023 0.026 0.023 0.026 98.6 98.6 ###
2016-Jul-27 Wed 0.023 0.024 0.021 0.022 3,564,478 ### ### ### ###
2016-Jul-26 Tue 0.022 0.023 0.022 0.022 ### ### ###
2016-Jul-25 Mon 0.024 0.027 ### ### 0.8 0.8 0.0
2016-Jul-22 Fri 0.021 0.023 0.021 0.022 94.3 94.3 ###
2016-Jul-21 Thu ### 0.022 ### 0.022 ### ### ###
2016-Jul-20 Wed ### ### ### ### 4,013,950 0 61.4 61.4 0.0
2016-Jul-19 Tue ### ### ### ### 630,556 0 70.0 70.0 0.0
2016-Jul-18 Mon ### ### ### ### 4.9 4.9 0.0
2016-Jul-15 Fri ### ### ### ### 1,124,779 0 ### ### 0.0
2016-Jul-14 Thu ### ### ### ### 68.3 68.3 0.0
2016-Jul-13 Wed ### ### ### ### ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 0 0.0
2016-Jul-11 Mon ### ### ### ### 64.7 64.7 0.0
2016-Jul-08 Fri ### ### ### ### 4.1 4.1 0.0
2016-Jul-07 Thu ### ### ### ### ### ### 0.0
2016-Jul-06 Wed ### ### ### ### 69.4 69.4 0.0
2016-Jul-05 Tue ### ### ### ### 77.0 77.0 0.0
2016-Jul-04 Mon ### ### ### ### 0 0.0
2016-Jul-01 Fri ### ### ### ### 63.0 63.0 0.0
2016-Jun-30 Thu ### ### ### ### 64.8 64.8 0.0
2016-Jun-29 Wed ### ### ### ### ### ### 0.0
2016-Jun-28 Tue ### ### ### ### 0 0.0
2016-Jun-27 Mon ### ### ### ### 470,089 0 95.2 95.2 0.0
2016-May-26 Thu ### ### ### ### ### ### 0.0
2016-May-25 Wed ### ### ### ### ### ### 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon ### ### ### ### 5.6 5.6 0.0
2016-May-20 Fri ### ### ### ### 0 0.0
2016-May-19 Thu ### ### ### ### 0 0.0
2016-May-18 Wed ### ### ### ### 74.9 74.9 0.0
2016-May-17 Tue ### ### ### ### ### ### 0.0
2016-May-16 Mon ### ### ### ### ### ### 0.0
2016-May-13 Fri ### ### ### ### 0 0.0
2016-May-12 Thu ### ### ### ### 0 0.0
2016-May-11 Wed ### ### ### ### 0 0.0
2016-May-10 Tue ### ### ### ### 0 0.0
2016-May-09 Mon ### ### ### ### 0 0.0
2016-May-06 Fri ### ### ### ### 60.3 60.3 0.0
2016-May-05 Thu ### ### ### ### 5,609,576 0 ### ### 0.0
2016-May-04 Wed ### ### ### ### 0 0.0
2016-May-03 Tue ### ### ### ### 0 0.0
2016-May-02 Mon ### ### ### ### 0 0.0
2016-Apr-29 Fri ### ### ### ### 91.4 91.4 0.0
2016-Apr-28 Thu ### ### ### ### 0 0.0
2016-Apr-27 Wed ### ### ### ### 0 0.0
2016-Apr-26 Tue ### ### ### ### 74.5 74.5 0.0
2016-Apr-22 Fri ### ### ### ### ### ### 0.0
2016-Apr-21 Thu ### ### ### ### ### ### 0.0
2016-Apr-20 Wed ### ### ### ### 1,619,058 0 ### ### 0.0
2016-Apr-19 Tue ### ### ### ### 0 0.0
2016-Apr-18 Mon ### ### ### ### 69.9 69.9 0.0
2016-Apr-15 Fri ### ### ### ### 0 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 0 0.0
2016-Apr-11 Mon ### ### ### ### 0 0.0
2016-Apr-08 Fri ### ### ### ### 643,476 0 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 70.7 70.7 0.0
2016-Apr-06 Wed ### ### ### ### 65.7 65.7 0.0
2016-Apr-05 Tue ### ### ### ### 0 0.0
2016-Apr-04 Mon ### ### ### ### 68.6 68.6 0.0
2016-Apr-01 Fri ### ### ### ### 0 0.0
2016-Mar-31 Thu ### ### ### ### ### ### 0.0
2016-Mar-30 Wed ### ### ### ### 1,739,353 0 ### ### 0.0
2016-Mar-29 Tue ### ### ### ### ### ### 0.0
2016-Mar-24 Thu ### ### ### ### 0 0.0
2016-Mar-23 Wed ### ### ### ### 0 0.0
2016-Mar-22 Tue ### ### ### ### ### ### 0.0
2016-Mar-21 Mon ### ### ### ### 4,896,251 0 2.7 2.7 0.0
2016-Mar-18 Fri ### ### ### ### 5,373,384 0 ### ### 0.0
2016-Mar-17 Thu ### ### ### ### 366,620 0 7.4 7.4 0.0
2016-Mar-16 Wed ### ### ### ### 0 0.0
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### ### ### ### 0 0.0
2016-Mar-11 Fri ### ### ### ### 0 0.0
2016-Mar-10 Thu ### ### ### ### 23,572 0 ### ### 0.0
2016-Mar-09 Wed ### ### ### ### ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 327,058 0 ### ### 0.0
2016-Mar-07 Mon ### ### ### ### 92.1 92.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 21:47:38 thru 2025-05-08 21:47:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000