(MSV) MITCHELL SERVICES LIMITED Daily Prices Page 7...


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
2021-Oct-11 Mon 0.47 0.47 ### ### 17,340 4,074 ### ### 0.0
2021-Oct-08 Fri 0.475 0.475 0.4725 0.475 190,846 ### ### ### ###
2021-Oct-07 Thu 0.475 0.475 0.475 0.475 ### ### ###
2021-Oct-06 Wed ### 0.47 0.46 0.47 270,186 ### 80.4 80.4 ###
2021-Oct-05 Tue 0.455 0.46 0.455 0.455 16,675 7,628 ### ### 0.0
2021-Oct-04 Mon ### ### ### ### ### ### 0.0
2021-Oct-01 Fri 0.46 ### 0.45 ### 213,821 ### 79.7 79.7 0.0
2021-Sep-30 Thu 0.45 0.475 0.45 0.475 183,781 ### 93.2 93.2 ###
2021-Sep-29 Wed 0.47 0.47 0.47 0.47 0 ###
2021-Sep-28 Tue 0.47 0.47 0.47 0.47 ### ### ###
2021-Sep-27 Mon 0.46 0.46 0.455 0.455 ### ### 0.0
2021-Sep-24 Fri ### ### 0.46 0.46 99,325 22,844 ### ### 0.0
2021-Sep-23 Thu 0.46 ### 0.46 ### ### ### 0.0
2021-Sep-22 Wed 0.46 0.46 0.46 0.46 3,748 1,724 ### ### 0.0
2021-Sep-21 Tue 0.46 ### 0.45 ### 261,527 58,843 ### ### 0.0
2021-Sep-20 Mon 0.485 0.485 0.47 0.475 48.3 48.3 ###
2021-Sep-17 Fri 0.48 0.5 0.475 0.48 707,487 ### 67.4 67.4 0.0
2021-Sep-16 Thu 0.47 0.485 0.47 0.48 82.5 82.5 0.0
2021-Sep-15 Wed ### 0.475 0.46 ### 66.3 66.3 0.0
2021-Sep-14 Tue 0.455 ### 0.455 ### 81.2 81.2 0.0
2021-Sep-13 Mon 0.46 ### 0.45 0.455 38,277 ### 29.1 29.1 0.0
2021-Sep-10 Fri 0.45 0.45 0.4475 0.45 109,458 ### ### ### 0.0
2021-Sep-09 Thu 0.45 0.46 0.45 0.45 84.6 84.6 0.0
2021-Sep-08 Wed 0.445 0.445 ### ### ### ### 0.0
2021-Sep-07 Tue 0.45 0.45 0.45 0.45 66.3 66.3 0.0
2021-Sep-06 Mon 0.45 0.45 0.45 0.45 63.0 63.0 0.0
2021-Sep-03 Fri ### ### ### 0.455 490,787 0 87.9 87.9 0.0
2021-Sep-02 Thu 0.44 0.44 0.44 0.44 65.9 65.9 ###
2021-Sep-01 Wed 0.455 0.455 0.455 0.455 62.8 62.8 0.0
2021-Aug-31 Tue ### ### 0.45 0.45 416,154 ### 14.0 14.0 0.0
2021-Aug-30 Mon 0.4375 0.46 0.4375 0.46 ### ### 0.0
2021-Aug-27 Fri ### 0.44 ### 0.4375 71.0 71.0 ###
2021-Aug-26 Thu 0.46 0.46 0.425 0.44 283,847 ### 10.5 10.5 ###
2021-Aug-25 Wed 0.445 0.45 0.425 0.45 ### ### 0.0
2021-Aug-24 Tue 0.44 0.45 0.44 0.44 114,581 50,988 ### ### ###
2021-Aug-23 Mon 0.445 0.45 0.43 0.43 ### ### ###
2021-Aug-20 Fri 0.455 0.455 0.455 0.455 0 0.0
2021-Aug-19 Thu ### 0.47 0.455 0.455 35,420 16,381 21.7 21.7 0.0
2021-Aug-18 Wed 0.47 0.475 ### 0.47 65.4 65.4 ###
2021-Aug-17 Tue ### ### ### ### 0 0.0
2021-Aug-16 Mon ### ### ### ### 0 0.0
2021-Aug-13 Fri 0.5 0.5 ### ### 87,727 ### ### ### 0.0
2021-Aug-12 Thu ### ### 0.5 0.5 ### ### 0.0
2021-Aug-11 Wed 0.51 0.52 ### ### ### ### 0.0
2021-Aug-10 Tue 0.5 ### 0.5 ### 47,259 ### 76.0 76.0 0.0
2021-Aug-09 Mon 0.49 0.51 0.48 0.51 151,345 ### ### ### ###
2021-Aug-06 Fri 0.49 0.51 0.49 0.51 109,381 ### 90.3 90.3 ###
2021-Aug-05 Thu 0.475 0.51 0.475 0.51 179,746 88,524 97.3 97.3 ###
2021-Aug-04 Wed 0.47 0.475 0.47 0.47 62.9 62.9 ###
2021-Aug-03 Tue ### ### 0.46 0.46 29.2 29.2 0.0
2021-Aug-02 Mon 0.46 0.46 0.45 0.45 84,846 ### 23.4 23.4 0.0
2021-Jul-30 Fri 0.47 0.47 0.46 0.46 112,272 ### 23.0 23.0 0.0
2021-Jul-29 Thu 0.46 0.47 0.455 0.47 ### ### ###
2021-Jul-28 Wed 0.45 0.475 0.4475 0.46 88.9 88.9 0.0
2021-Jul-27 Tue 0.455 ### 0.445 0.455 ### ### 0.0
2021-Jul-26 Mon 0.45 0.45 0.445 0.45 929,553 415,974 ### ### 0.0
2021-Jul-23 Fri 0.45 0.455 0.445 0.45 619,778 ### 60.6 60.6 0.0
2021-Jul-22 Thu 0.47 0.47 0.44 0.45 ### ### 0.0
2021-Jul-21 Wed 0.46 0.46 0.45 0.45 19.8 19.8 0.0
2021-Jul-20 Tue 0.455 0.455 0.445 0.445 144,745 ### ### ### ###
2021-Jul-19 Mon 0.46 0.47 0.455 0.46 ### ### 0.0
2021-Jul-16 Fri ### ### 0.46 0.46 25.5 25.5 0.0
2021-Jul-15 Thu 0.475 0.475 ### ### 23.4 23.4 0.0
2021-Jul-14 Wed ### 0.475 ### 0.47 77.4 77.4 ###
2021-Jul-13 Tue 0.47 0.47 0.46 ### 333,986 ### 27.7 27.7 0.0
2021-Jul-12 Mon 0.43 0.43 0.43 0.43 0 ###
2021-Jul-09 Fri 0.43 0.43 ### 0.43 72,945 15,683 72.6 72.6 ###
2021-Jul-08 Thu 0.41 0.43 0.41 0.43 79,275 ### ### ### ###
2021-Jul-07 Wed ### 0.41 0.4 0.4 106,189 ### 26.1 26.1 0.0
2021-Jul-06 Tue ### ### ### ### 121,357 0 ### ### 0.0
2021-Jul-05 Mon ### ### 0.4 ### 70.6 70.6 0.0
2021-Jul-02 Fri ### 0.41 ### ### ### ### 0.0
2021-Jul-01 Thu ### 0.41 0.4 0.41 221,740 ### 67.2 67.2 ###
2021-Jun-30 Wed 0.4 ### 0.4 0.4 61.3 61.3 0.0
2021-Jun-29 Tue 0.4 0.4 0.4 0.4 168,053 67,221 68.1 68.1 0.0
2021-Jun-28 Mon ### ### 0.385 ### ### ### 0.0
2021-Jun-25 Fri 0.4 ### 0.4 0.4 ### ### 0.0
2021-Jun-24 Thu ### 0.4 ### 0.4 300,477 ### 77.1 77.1 0.0
2021-Jun-23 Wed 0.4 0.4 ### ### 143,341 ### 22.7 22.7 0.0
2021-Jun-22 Tue ### 0.4075 0.4 0.4 575,159 232,220 28.5 28.5 0.0
2021-Jun-21 Mon 0.41 0.41 0.41 0.41 100,750 ### ### ### ###
2021-Jun-18 Fri 0.4125 0.42 0.4 0.41 28.0 28.0 ###
2021-Jun-17 Thu 0.4 0.41 ### ### 150,252 ### ### ### 0.0
2021-Jun-16 Wed ### ### 0.4 0.4 39.6 39.6 0.0
2021-Jun-15 Tue 0.4 0.4 0.4 0.4 72.6 72.6 0.0
2021-Jun-11 Fri ### 0.41 ### ### ### ### 0.0
2021-Jun-10 Thu ### 0.41 ### 0.41 ### ### ###
2021-Jun-09 Wed 0.4 0.4 0.4 0.4 299,549 ### 71.6 71.6 0.0
2021-Jun-08 Tue 0.41 0.41 0.4 0.4 393,286 159,280 ### ### 0.0
2021-Jun-07 Mon 0.425 0.43 0.41 ### 22.9 22.9 0.0
2021-Jun-04 Fri ### 0.425 0.41 0.425 ### ### ###
2021-Jun-03 Thu ### ### ### ### 1,244 0 65.1 65.1 0.0
2021-Jun-02 Wed ### ### ### ### ### ### 0.0
2021-Jun-01 Tue 0.42 0.42 ### ### 80,281 16,859 ### ### 0.0
2021-May-31 Mon 0.42 0.43 0.42 0.425 ### ### ###
2021-May-28 Fri ### 0.42 ### 0.42 87.2 87.2 ###
2021-May-27 Thu 0.425 0.425 0.41 0.41 124,140 51,828 ### ### ###
2021-May-26 Wed ### 0.46 ### 0.41 93.0 93.0 ###
2021-May-25 Tue 0.385 0.385 0.385 0.385 65.0 65.0 0.0
2021-May-24 Mon ### ### ### 0.385 81.1 81.1 0.0
2021-May-21 Fri ### ### 0.375 ### 133,449 25,021 ### ### 0.0
2021-May-20 Thu ### ### ### ### 119,129 0 59.5 59.5 0.0
2021-May-19 Wed 0.385 ### 0.375 0.375 300,757 ### 23.7 23.7 ###
2021-May-18 Tue 0.375 ### ### 0.375 424,055 0 64.2 64.2 ###
2021-May-17 Mon ### 0.375 ### ### 477,188 89,472 80.3 80.3 0.0
2021-May-14 Fri ### ### ### ### ### ### 0.0
2021-May-13 Thu 0.3875 0.3875 0.3875 0.3875 73.5 73.5 0.0
2021-May-12 Wed ### ### ### ### 71.8 71.8 0.0
2021-May-11 Tue ### ### ### ### 80.3 80.3 0.0
2021-May-10 Mon ### 0.4 ### ### ### ### 0.0
2021-May-07 Fri ### ### ### ### 65.6 65.6 0.0
2021-May-06 Thu ### ### ### ### 74,124 0 ### ### 0.0
2021-May-05 Wed 0.4 0.41 0.385 0.385 ### ### 0.0
2021-May-04 Tue 0.3875 0.43 ### 0.3975 88.0 88.0 0.0
2021-May-03 Mon ### ### ### 0.3825 216,687 0 34.3 34.3 0.0
2021-Apr-30 Fri ### 0.42 ### ### 33.4 33.4 0.0
2021-Apr-29 Thu 0.4 0.43 ### ### 870,887 187,240 25.4 25.4 0.0
2021-Apr-28 Wed 0.425 0.43 0.42 0.42 56,751 ### ### ### ###
2021-Apr-27 Tue 0.425 0.425 0.42 0.425 ### ### ###
2021-Apr-26 Mon 0.41 0.41 0.41 0.41 ### ### ###
2021-Apr-23 Fri 0.42 0.42 ### ### 60,354 12,674 ### ### 0.0
2021-Apr-22 Thu 0.42 0.43 ### 0.425 78.1 78.1 ###
2021-Apr-21 Wed 0.425 0.425 0.42 0.42 84,050 ### 32.4 32.4 ###
2021-Apr-20 Tue 0.43 ### 0.42 0.42 61,141 ### ### ### ###
2021-Apr-19 Mon 0.425 0.44 0.425 0.43 ### ### ###
2021-Apr-16 Fri 0.425 ### 0.425 ### 22,173 ### ### ### 0.0
2021-Apr-15 Thu ### ### ### ### 0 0.0
2021-Apr-14 Wed ### 0.425 ### ### 21,074 4,478 ### ### 0.0
2021-Apr-13 Tue 0.42 0.42 ### ### 39,178 8,227 ### ### 0.0
2021-Apr-12 Mon ### ### 0.41 0.41 38.4 38.4 ###
2021-Apr-09 Fri 0.42 0.42 0.41 ### 21.6 21.6 0.0
2021-Apr-08 Thu 0.43 0.43 ### ### 359,282 77,245 10.9 10.9 0.0
2021-Apr-07 Wed 0.43 ### 0.42 ### 76.5 76.5 0.0
2021-Apr-06 Tue ### ### 0.425 0.425 ### ### ###
2021-Apr-01 Thu 0.425 0.44 0.425 0.44 ### ### ###
2021-Mar-31 Wed 0.445 0.445 0.445 0.445 0 ###
2021-Mar-30 Tue 0.445 0.445 0.445 0.445 0 ###
2021-Mar-29 Mon 0.445 0.445 0.44 0.445 268,425 118,778 77.6 77.6 ###
2021-Mar-26 Fri ### 0.445 ### 0.445 2,083 ### ### ### ###
2021-Mar-25 Thu 0.44 0.45 0.44 0.45 ### ### 0.0
2021-Mar-24 Wed ### 0.44 0.425 0.44 80.0 80.0 ###
2021-Mar-23 Tue 0.42 0.44 ### 0.44 295,582 65,028 ### ### ###
2021-Mar-22 Mon ### ### 0.42 0.43 ### ### ###
2021-Mar-19 Fri 0.44 0.44 0.43 0.44 ### ### ###
2021-Mar-18 Thu 0.445 0.445 0.44 0.44 313,643 138,787 ### ### ###
2021-Mar-17 Wed 0.44 0.445 0.44 0.44 331,875 146,854 ### ### ###
2021-Mar-16 Tue 0.445 0.45 0.44 0.445 170,828 ### 59.6 59.6 ###
2021-Mar-15 Mon 0.445 0.45 ### 0.44 134,226 ### ### ### ###
2021-Mar-12 Fri 0.45 0.45 0.44 0.45 54.7 54.7 0.0
2021-Mar-11 Thu ### 0.45 0.43 0.45 87.9 87.9 0.0


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

Server processing from 2025-05-08 17:55:14 thru 2025-05-08 17:55:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000