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 Tue 25-May-06 06:17:58 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 4...

     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 .. Friday 2nd 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
2023-Jul-21 Fri 0.43 0.44 0.425 0.43 309,079 133,676 69.8 69.8 ###
2023-Jul-20 Thu 0.43 0.43 0.41 0.43 346,371 145,475 ### ### ###
2023-Jul-19 Wed 0.43 0.45 0.41 0.43 1,017,127 ### 66.7 66.7 ###
2023-Jul-18 Tue 0.41 0.41 0.4 0.41 639,747 ### 73.5 73.5 ###
2023-Jul-17 Mon ### 0.41 ### 0.41 ### ### ###
2023-Jul-14 Fri ### ### 0.4 ### 218,387 43,677 61.2 61.2 0.0
2023-Jul-13 Thu 0.4 0.42 ### 0.41 466,170 ### ### ### ###
2023-Jul-12 Wed 0.4 0.4 ### ### ### ### 0.0
2023-Jul-11 Tue ### 0.4 ### 0.4 74.7 74.7 0.0
2023-Jul-10 Mon ### ### ### ### 124,152 0 ### ### 0.0
2023-Jul-07 Fri 0.41 0.41 0.4 ### 124,648 50,482 28.1 28.1 0.0
2023-Jul-06 Thu 0.41 ### ### 0.41 234,757 0 76.8 76.8 ###
2023-Jul-05 Wed 0.4 0.42 ### 0.42 90.7 90.7 ###
2023-Jul-04 Tue ### 0.4 0.385 0.4 ### ### 0.0
2023-Jul-03 Mon ### 0.4 ### ### ### ### 0.0
2023-Jun-30 Fri 0.385 ### 0.385 0.385 ### ### 0.0
2023-Jun-29 Thu ### 0.4 ### ### ### ### 0.0
2023-Jun-28 Wed 0.345 ### 0.345 ### 75,477 ### 88.4 88.4 0.0
2023-Jun-27 Tue 0.345 0.345 ### ### ### ### 0.0
2023-Jun-26 Mon ### ### ### ### 65,450 0 ### ### 0.0
2023-Jun-23 Fri 0.355 0.355 ### ### 10.5 10.5 0.0
2023-Jun-22 Thu 0.355 0.355 0.355 0.355 79.1 79.1 0.0
2023-Jun-21 Wed 0.355 ### 0.355 ### 80.6 80.6 0.0
2023-Jun-20 Tue ### 0.355 ### 0.345 59,588 10,576 ### ### 0.0
2023-Jun-19 Mon ### ### ### ### 37,142 0 19.8 19.8 0.0
2023-Jun-16 Fri ### ### 0.345 ### 60.7 60.7 0.0
2023-Jun-15 Thu ### ### ### ### ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 107,457 0 ### ### 0.0
2023-Jun-13 Tue ### ### ### ### 45,350 0 70.4 70.4 0.0
2023-Jun-09 Fri ### ### ### ### 189,050 0 69.6 69.6 0.0
2023-Jun-08 Thu ### ### ### ### 146,859 0 90.4 90.4 0.0
2023-Jun-07 Wed ### ### 0.325 0.325 160,283 26,045 10.0 10.0 ###
2023-Jun-06 Tue ### ### 0.325 ### 89.7 89.7 0.0
2023-Jun-05 Mon ### ### ### ### 13.6 13.6 0.0
2023-Jun-02 Fri 0.345 0.345 ### ### 11.7 11.7 0.0
2023-Jun-01 Thu 0.345 ### 0.345 ### 51,186 8,829 ### ### 0.0
2023-May-31 Wed ### ### ### 0.3475 86,380 0 ### ### 0.0
2023-May-30 Tue ### ### ### ### 15.5 15.5 0.0
2023-May-29 Mon ### ### ### 0.355 ### ### 0.0
2023-May-26 Fri ### ### 0.345 0.345 ### ### 0.0
2023-May-25 Thu ### ### ### ### 203,628 0 ### ### 0.0
2023-May-24 Wed ### ### ### ### 108,028 0 91.6 91.6 0.0
2023-May-23 Tue 0.325 ### 0.325 ### 343,082 55,750 83.2 83.2 0.0
2023-May-22 Mon ### ### ### ### 224,377 0 ### ### 0.0
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu ### ### ### ### 0 0.0
2023-May-17 Wed 0.325 0.325 ### ### 55,326 ### ### ### 0.0
2023-May-16 Tue ### ### ### ### 0 0.0
2023-May-15 Mon ### ### ### ### 167,829 0 73.1 73.1 0.0
2023-May-12 Fri ### ### ### ### 46,727 0 92.5 92.5 0.0
2023-May-11 Thu ### ### 0.325 0.325 ### ### ###
2023-May-10 Wed ### ### ### ### 103,543 0 ### ### 0.0
2023-May-09 Tue 0.325 0.325 0.325 0.325 73.6 73.6 ###
2023-May-08 Mon 0.325 ### 0.325 0.325 ### ### ###
2023-May-05 Fri ### ### ### ### 0 0.0
2023-May-04 Thu ### ### ### ### 61.9 61.9 0.0
2023-May-03 Wed 0.325 0.325 ### ### 157,623 ### 24.2 24.2 0.0
2023-May-02 Tue ### ### 0.325 0.325 67,348 10,944 ### ### ###
2023-May-01 Mon ### ### ### ### 118,276 0 75.0 75.0 0.0
2023-Apr-28 Fri ### ### ### ### 127,678 0 9.4 9.4 0.0
2023-Apr-27 Thu ### ### ### ### 51,086 0 94.1 94.1 0.0
2023-Apr-26 Wed ### ### ### ### 0 0.0
2023-Apr-24 Mon ### ### ### ### 17,289 0 71.6 71.6 0.0
2023-Apr-21 Fri 0.325 0.325 ### ### 46,253 ### ### ### 0.0
2023-Apr-20 Thu ### ### ### ### 0 0.0
2023-Apr-19 Wed ### ### ### ### 0 0.0
2023-Apr-18 Tue ### ### ### ### 16,752 0 72.8 72.8 0.0
2023-Apr-17 Mon ### ### ### ### ### ### 0.0
2023-Apr-14 Fri ### ### ### ### 290,078 0 ### ### 0.0
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed ### ### ### ### 136,855 0 72.9 72.9 0.0
2023-Apr-11 Tue ### ### ### ### 63.9 63.9 0.0
2023-Apr-06 Thu ### ### ### ### 106,782 0 81.2 81.2 0.0
2023-Apr-05 Wed ### ### ### ### ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 66.9 66.9 0.0
2023-Apr-03 Mon ### ### ### ### ### ### 0.0
2023-Mar-31 Fri ### ### ### ### 93,773 0 62.6 62.6 0.0
2023-Mar-30 Thu ### ### ### ### 19.2 19.2 0.0
2023-Mar-29 Wed ### ### ### ### ### ### 0.0
2023-Mar-28 Tue ### ### ### ### 62,529 0 73.9 73.9 0.0
2023-Mar-27 Mon ### ### ### ### 0 0.0
2023-Mar-24 Fri ### ### ### ### 0 0.0
2023-Mar-23 Thu ### ### ### ### 45,775 0 25.1 25.1 0.0
2023-Mar-22 Wed ### ### ### ### ### ### 0.0
2023-Mar-21 Tue ### ### ### ### 0 0.0
2023-Mar-20 Mon 0.325 0.325 ### ### 14,850 ### 25.0 25.0 0.0
2023-Mar-17 Fri 0.325 0.325 0.325 0.325 0 ###
2023-Mar-16 Thu 0.325 0.325 0.325 0.325 0 ###
2023-Mar-15 Wed 0.325 0.325 0.325 0.325 13,850 ### 66.7 66.7 ###
2023-Mar-14 Tue ### 0.325 ### 0.325 87.7 87.7 ###
2023-Mar-13 Mon 0.325 0.325 0.325 0.325 25,971 8,440 ### ### ###
2023-Mar-10 Fri ### ### ### ### ### ### 0.0
2023-Mar-09 Thu ### ### ### ### ### ### 0.0
2023-Mar-08 Wed ### ### ### ### 71.9 71.9 0.0
2023-Mar-07 Tue ### ### ### ### 125,577 0 66.9 66.9 0.0
2023-Mar-06 Mon 0.345 0.345 ### ### 46,740 ### 10.3 10.3 0.0
2023-Mar-03 Fri 0.345 0.345 0.345 0.345 6,355 ### 71.5 71.5 0.0
2023-Mar-02 Thu ### ### 0.345 0.345 27.6 27.6 0.0
2023-Mar-01 Wed ### ### ### ### ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 25,570 0 65.5 65.5 0.0
2023-Feb-27 Mon 0.355 0.355 ### ### 38.0 38.0 0.0
2023-Feb-24 Fri 0.355 0.355 0.355 0.355 13,550 ### 65.1 65.1 0.0
2023-Feb-23 Thu 0.355 0.355 ### ### 12.3 12.3 0.0
2023-Feb-22 Wed ### ### ### ### 27,777 0 68.1 68.1 0.0
2023-Feb-21 Tue ### ### ### ### 223,121 0 ### ### 0.0
2023-Feb-20 Mon 0.355 ### 0.355 ### 85.6 85.6 0.0
2023-Feb-17 Fri 0.355 0.355 0.355 0.355 ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 0 0.0
2023-Feb-15 Wed 0.355 0.355 0.345 ### 88,528 30,984 32.8 32.8 0.0
2023-Feb-14 Tue ### ### ### ### 127,777 0 ### ### 0.0
2023-Feb-13 Mon ### ### ### ### 127,120 0 76.7 76.7 0.0
2023-Feb-10 Fri ### ### ### ### 27,241 0 30.2 30.2 0.0
2023-Feb-09 Thu ### ### ### ### 76.3 76.3 0.0
2023-Feb-08 Wed 0.375 0.375 ### ### 25.4 25.4 0.0
2023-Feb-07 Tue 0.375 0.375 ### ### ### ### 0.0
2023-Feb-06 Mon ### 0.375 ### 0.375 72,882 ### ### ### ###
2023-Feb-03 Fri 0.4 0.4 0.375 0.375 ### ### ###
2023-Feb-02 Thu ### ### ### ### 0 0.0
2023-Feb-01 Wed 0.4 0.41 0.4 ### 86,588 ### ### ### 0.0
2023-Jan-31 Tue ### 0.42 0.4 0.4 ### ### 0.0
2023-Jan-30 Mon ### ### ### ### 63,586 0 27.5 27.5 0.0
2023-Jan-27 Fri 0.4 ### ### ### 47,475 0 ### ### 0.0
2023-Jan-25 Wed 0.4 ### 0.4 0.4 73.3 73.3 0.0
2023-Jan-24 Tue 0.4 0.4 0.4 0.4 76,370 30,548 ### ### 0.0
2023-Jan-23 Mon 0.4 0.4 ### ### 16.9 16.9 0.0
2023-Jan-20 Fri ### ### ### ### 0 0.0
2023-Jan-19 Thu ### ### ### ### 12.2 12.2 0.0
2023-Jan-18 Wed ### ### 0.4 0.4 ### ### 0.0
2023-Jan-17 Tue ### ### ### ### ### ### 0.0
2023-Jan-16 Mon 0.4 0.4 0.4 0.4 65.4 65.4 0.0
2023-Jan-13 Fri 0.4 ### ### 0.4 125,688 0 65.4 65.4 0.0
2023-Jan-12 Thu ### 0.43 ### 0.4 25.1 25.1 0.0
2023-Jan-11 Wed ### 0.42 0.41 0.41 ### ### ###
2023-Jan-10 Tue ### ### 0.4 0.41 83.5 83.5 ###
2023-Jan-09 Mon ### 0.4 ### 0.4 75.3 75.3 0.0
2023-Jan-06 Fri 0.3925 0.3925 0.3925 0.3925 59.9 59.9 0.0
2023-Jan-05 Thu ### ### 0.385 ### 160,771 30,948 18.7 18.7 0.0
2023-Jan-04 Wed ### ### 0.4 0.4 19.2 19.2 0.0
2023-Jan-03 Tue 0.41 0.41 ### ### ### ### 0.0
2022-Dec-30 Fri 0.41 0.41 0.41 0.41 0 ###
2022-Dec-29 Thu 0.41 0.41 0.41 0.41 0 ###
2022-Dec-28 Wed 0.41 0.41 0.41 0.41 76.5 76.5 ###
2022-Dec-23 Fri 0.425 0.43 0.41 0.41 88,856 ### ### ### ###
2022-Dec-22 Thu 0.42 0.42 0.41 0.41 ### ### ###
2022-Dec-21 Wed 0.42 0.42 ### ### 23.3 23.3 0.0
2022-Dec-20 Tue 0.425 0.425 0.42 0.42 43.0 43.0 ###
2022-Dec-19 Mon 0.425 0.425 0.425 0.425 ### ### ###
2022-Dec-16 Fri 0.42 0.42 0.42 0.42 24,975 10,489 63.6 63.6 ###
2022-Dec-15 Thu 0.425 0.425 0.42 0.42 34.3 34.3 ###
2022-Dec-14 Wed 0.425 0.425 0.425 0.425 349 148 ### ### ###


<< 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 2025-05-06 18:17:58 thru 2025-05-06 18:17:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000