Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 25-May-07 01:39:35 AM 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 8...

     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 .. Tuesday 6th 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-Mar-09 Tue 0.43 ### 0.425 0.425 ### ### ###
2021-Mar-08 Mon ### 0.45 0.41 0.44 622,285 267,582 95.2 95.2 ###
2021-Mar-05 Fri 0.41 0.42 ### 0.41 ### ### ###
2021-Mar-04 Thu 0.4 0.42 0.4 0.41 93.2 93.2 ###
2021-Mar-03 Wed 0.41 ### ### ### 610,271 0 ### ### 0.0
2021-Mar-02 Tue 0.41 0.42 0.4 0.42 371,785 ### 89.4 89.4 ###
2021-Mar-01 Mon 0.42 0.43 0.4 0.41 692,189 287,258 26.4 26.4 ###
2021-Feb-26 Fri 0.41 0.4225 0.4 0.42 692,484 284,784 ### ### ###
2021-Feb-25 Thu 0.42 0.42 0.42 0.42 0 ###
2021-Feb-24 Wed 0.41 0.42 0.41 0.42 536,752 222,752 ### ### ###
2021-Feb-23 Tue 0.41 0.42 0.41 ### 51,942 21,555 ### ### 0.0
2021-Feb-22 Mon 0.42 0.43 0.41 ### 434,220 182,372 ### ### 0.0
2021-Feb-19 Fri 0.43 0.43 ### 0.42 29.9 29.9 ###
2021-Feb-18 Thu 0.45 0.455 0.42 0.425 ### ### ###
2021-Feb-17 Wed 0.45 0.46 0.45 0.45 235,770 107,275 72.7 72.7 0.0
2021-Feb-16 Tue 0.46 0.46 0.45 0.455 227,229 103,389 ### ### 0.0
2021-Feb-15 Mon 0.455 0.47 0.45 0.46 854,525 393,081 ### ### 0.0
2021-Feb-12 Fri 0.575 0.575 0.445 0.455 0.2 0.2 0.0
2021-Feb-11 Thu 0.56 ### 0.56 0.57 249,026 69,727 86.1 86.1 ###
2021-Feb-10 Wed 0.545 0.56 0.545 0.56 423,843 234,173 ### ### ###
2021-Feb-09 Tue 0.54 0.55 0.54 0.55 83.7 83.7 ###
2021-Feb-08 Mon 0.54 0.54 ### 0.54 ### ### 0.0
2021-Feb-05 Fri 0.545 0.55 0.54 0.55 ### ### ###
2021-Feb-04 Thu 0.55 0.55 0.54 0.55 136,278 74,271 ### ### ###
2021-Feb-03 Wed 0.54 0.54 ### 0.54 63.0 63.0 0.0
2021-Feb-02 Tue 0.52 0.54 0.52 0.54 92,488 ### ### ### 0.0
2021-Feb-01 Mon 0.52 0.52 0.52 0.52 23,450 ### ### ### 0.0
2021-Jan-29 Fri 0.52 0.545 0.52 0.54 94.4 94.4 0.0
2021-Jan-28 Thu ### ### 0.52 0.52 29.1 29.1 0.0
2021-Jan-27 Wed ### ### 0.53 0.53 41.6 41.6 0.0
2021-Jan-25 Mon 0.545 0.545 0.53 0.53 33,559 ### ### ### 0.0
2021-Jan-22 Fri 0.54 0.55 0.54 0.55 ### ### ###
2021-Jan-21 Thu 0.56 0.56 ### 0.54 11.5 11.5 0.0
2021-Jan-20 Wed 0.555 0.555 0.545 0.55 39,757 ### ### ### ###
2021-Jan-19 Tue 0.55 0.555 0.54 0.54 ### ### 0.0
2021-Jan-18 Mon 0.54 0.555 ### ### ### ### 0.0
2021-Jan-15 Fri 0.56 0.56 ### 0.545 83,520 23,385 13.9 13.9 0.0
2021-Jan-14 Thu 0.56 0.56 0.55 0.56 ### ### ###
2021-Jan-13 Wed 0.56 ### 0.55 ### 117,275 32,250 ### ### 0.0
2021-Jan-12 Tue 0.555 0.57 0.555 0.56 ### ### ###
2021-Jan-11 Mon 0.5275 0.53 0.52 0.53 81.4 81.4 0.0
2021-Jan-08 Fri 0.545 0.55 0.54 0.55 58,027 31,624 71.3 71.3 ###
2021-Jan-07 Thu 0.55 0.55 0.55 0.55 68.0 68.0 ###
2021-Jan-06 Wed 0.545 0.55 0.53 0.53 290,621 ### ### ### 0.0
2021-Jan-05 Tue 0.545 0.55 ### 0.55 20,059 ### 68.7 68.7 ###
2021-Jan-04 Mon 0.54 0.56 0.54 0.56 ### ### ###
2020-Dec-31 Thu 0.56 0.56 0.56 0.56 50,081 28,045 73.6 73.6 ###
2020-Dec-30 Wed 0.56 0.56 0.56 0.56 0 ###
2020-Dec-29 Tue 0.54 0.56 0.54 0.56 ### ### ###
2020-Dec-24 Thu 0.555 0.57 0.555 0.56 ### ### ###
2020-Dec-23 Wed 0.54 0.56 0.54 0.56 88.4 88.4 ###
2020-Dec-22 Tue 0.54 0.54 0.54 0.54 0 0.0
2020-Dec-21 Mon 0.52 0.545 0.52 0.54 153,525 81,752 ### ### 0.0
2020-Dec-18 Fri ### 0.525 0.4975 ### 27.6 27.6 0.0
2020-Dec-17 Thu ### ### 0.5 0.51 31.8 31.8 ###
2020-Dec-16 Wed 0.52 0.52 0.5 ### 365,624 ### 18.8 18.8 0.0
2020-Dec-15 Tue 0.525 0.525 0.51 0.52 220,280 ### 43.1 43.1 0.0
2020-Dec-14 Mon 0.53 0.54 0.525 0.53 ### ### 0.0
2020-Dec-11 Fri 0.54 0.545 0.525 0.53 21.3 21.3 0.0
2020-Dec-10 Thu 0.53 0.53 0.525 0.525 40.6 40.6 0.0
2020-Dec-09 Wed 0.525 0.55 0.525 0.525 110,950 ### ### ### 0.0
2020-Dec-08 Tue 0.545 0.545 0.525 0.525 249,153 ### ### ### 0.0
2020-Dec-07 Mon 0.54 0.55 0.54 0.545 352,647 ### 76.8 76.8 0.0
2020-Dec-04 Fri 0.545 0.545 0.54 0.54 ### ### 0.0
2020-Dec-03 Thu 0.54 0.55 ### 0.545 73.3 73.3 0.0
2020-Dec-02 Wed 0.545 ### 0.54 0.545 70.3 70.3 0.0
2020-Dec-01 Tue 0.54 0.55 0.54 0.545 69.5 69.5 0.0
2020-Nov-30 Mon 0.54 0.56 0.54 0.545 149,950 82,472 ### ### 0.0
2020-Nov-27 Fri 0.545 0.56 0.545 0.56 88,447 ### ### ### ###
2020-Nov-26 Thu 0.51 0.54 0.51 0.54 63,228 ### ### ### 0.0
2020-Nov-25 Wed 0.5 0.5125 0.5 0.5025 867,880 ### 72.4 72.4 0.0
2020-Nov-24 Tue 0.51 0.51 ### 0.5 29.4 29.4 0.0
2020-Nov-23 Mon ### 0.51 ### ### 71,322 18,187 ### ### 0.0
2020-Nov-20 Fri 0.52 0.52 0.51 0.52 64.6 64.6 0.0
2020-Nov-19 Thu 0.52 0.52 ### 0.52 ### ### 0.0
2020-Nov-18 Wed 0.54 0.545 0.52 0.52 ### ### 0.0
2020-Nov-17 Tue ### 0.545 0.53 0.53 36.3 36.3 0.0
2020-Nov-16 Mon 0.54 0.54 0.54 0.54 69.2 69.2 0.0
2020-Nov-13 Fri 0.53 0.55 0.53 0.54 271,420 ### ### ### 0.0
2020-Nov-12 Thu 0.525 0.525 0.525 0.525 72.1 72.1 0.0
2020-Nov-11 Wed 0.52 0.53 0.52 0.53 77.1 77.1 0.0
2020-Nov-10 Tue 0.53 ### 0.51 ### 326,925 ### 77.8 77.8 0.0
2020-Nov-09 Mon 0.52 0.525 0.52 0.52 ### ### 0.0
2020-Nov-06 Fri 0.53 0.53 0.52 0.52 1,603,776 841,982 19.2 19.2 0.0
2020-Nov-05 Thu 0.52 0.52 0.52 0.52 62.3 62.3 0.0
2020-Nov-04 Wed 0.52 0.52 0.52 0.52 63.8 63.8 0.0
2020-Nov-03 Tue 0.52 0.525 0.52 0.525 ### ### 0.0
2020-Nov-02 Mon 0.53 0.53 0.52 0.52 105,858 55,575 38.8 38.8 0.0
2020-Oct-30 Fri 0.52 0.52 0.52 0.52 95,647 ### 77.4 77.4 0.0
2020-Oct-29 Thu 0.525 0.525 ### 0.52 154,052 ### 27.8 27.8 0.0
2020-Oct-28 Wed ### ### 0.53 0.53 19,358 5,129 28.5 28.5 0.0
2020-Oct-27 Tue 0.55 0.55 0.51 0.54 ### ### 0.0
2020-Oct-26 Mon 0.542 0.55 0.542 0.545 93,772 ### 81.5 81.5 0.0
2020-Oct-23 Fri 0.55 0.555 ### 0.555 ### ### ###
2020-Oct-22 Thu 0.55 0.555 0.53 0.53 173,689 94,226 ### ### 0.0
2020-Oct-21 Wed 0.545 0.55 0.53 0.53 384,175 207,454 18.0 18.0 0.0
2020-Oct-20 Tue 0.555 ### 0.545 0.55 ### ### ###
2020-Oct-19 Mon 0.525 0.57 0.525 0.56 566,958 ### ### ### ###
2020-Oct-16 Fri 0.5 0.52 0.5 0.51 ### ### ###
2020-Oct-15 Thu 0.5 0.5 0.5 0.5 0 0.0
2020-Oct-14 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2020-Oct-13 Tue ### 0.51 ### 0.51 ### ### ###
2020-Oct-12 Mon 0.5 0.52 0.5 ### 230,289 117,447 84.4 84.4 0.0
2020-Oct-09 Fri 0.51 0.52 0.51 0.51 198,256 ### 60.2 60.2 ###
2020-Oct-08 Thu ### 0.52 ### 0.52 73.6 73.6 0.0
2020-Oct-07 Wed 0.49 ### 0.485 0.51 43,150 ### ### ### ###
2020-Oct-06 Tue 0.48 0.52 0.47 0.52 97.0 97.0 0.0
2020-Oct-05 Mon ### ### 0.48 0.48 102,848 24,683 5.8 5.8 0.0
2020-Oct-02 Fri ### ### ### ### 13,022 0 ### ### 0.0
2020-Oct-01 Thu 0.51 0.51 0.49 ### 27.5 27.5 0.0
2020-Sep-30 Wed 0.51 0.51 0.51 0.51 44,354 22,620 78.9 78.9 ###
2020-Sep-29 Tue ### ### 0.5 0.5 666,755 166,688 ### ### 0.0
2020-Sep-28 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2020-Sep-25 Fri 0.5 0.5 0.5 0.5 61.3 61.3 0.0
2020-Sep-24 Thu 0.5 0.5 0.5 0.5 52,345 26,172 71.3 71.3 0.0
2020-Sep-23 Wed ### 0.51 ### 0.51 ### ### ###
2020-Sep-22 Tue ### ### ### ### ### ### 0.0
2020-Sep-21 Mon 0.525 0.525 0.52 0.52 37,773 ### 38.9 38.9 0.0
2020-Sep-18 Fri 0.52 0.525 0.52 0.52 20,520 10,721 63.4 63.4 0.0
2020-Sep-17 Thu 0.52 0.525 ### ### 44.2 44.2 0.0
2020-Sep-16 Wed ### 0.52 ### 0.52 196,487 51,086 ### ### 0.0
2020-Sep-15 Tue ### 0.54 0.5 0.52 26,020 ### ### ### 0.0
2020-Sep-14 Mon 0.52 0.53 0.52 0.53 78.7 78.7 0.0
2020-Sep-11 Fri 0.5 ### 0.5 ### ### ### 0.0
2020-Sep-10 Thu 0.525 0.53 ### ### 15.9 15.9 0.0
2020-Sep-09 Wed 0.52 0.525 ### 0.52 39,224 ### 68.4 68.4 0.0
2020-Sep-08 Tue 0.52 0.525 0.51 0.51 62,357 ### 22.8 22.8 ###
2020-Sep-07 Mon 0.51 0.52 0.51 0.51 ### ### ###
2020-Sep-04 Fri 0.5 0.52 ### 0.51 ### ### ###
2020-Sep-03 Thu 0.525 ### 0.525 ### 39,029 10,245 ### ### 0.0
2020-Sep-02 Wed ### 0.53 ### 0.51 30,727 8,142 73.1 73.1 ###
2020-Sep-01 Tue 0.53 0.53 0.51 0.53 ### ### 0.0
2020-Aug-31 Mon 0.53 ### ### 0.53 61,689 0 ### ### 0.0
2020-Aug-28 Fri 0.55 0.55 0.52 0.54 25.8 25.8 0.0
2020-Aug-27 Thu 0.54 0.55 ### 0.545 141,622 38,946 73.6 73.6 0.0
2020-Aug-26 Wed 0.545 0.545 ### 0.54 ### ### 0.0
2020-Aug-25 Tue 0.54 0.55 0.54 0.55 124,323 67,756 82.7 82.7 ###
2020-Aug-24 Mon 0.56 0.56 ### ### 504,254 ### 11.8 11.8 0.0
2020-Aug-21 Fri 0.575 0.575 0.555 0.56 896,386 506,458 16.6 16.6 ###
2020-Aug-20 Thu 0.59 0.59 ### 0.58 167,186 ### 26.2 26.2 ###
2020-Aug-19 Wed 0.575 ### 0.575 0.59 386,650 ### 86.4 86.4 0.0
2020-Aug-18 Tue ### ### 0.55 0.575 902,879 ### 5.4 5.4 ###
2020-Aug-17 Mon 0.58 ### 0.58 ### ### ### 0.0
2020-Aug-14 Fri ### ### 0.58 0.58 13.8 13.8 ###
2020-Aug-13 Thu 0.575 ### ### ### 177,845 0 23.3 23.3 0.0
2020-Aug-12 Wed 0.59 0.59 0.575 0.575 205,880 119,925 23.6 23.6 ###
2020-Aug-11 Tue ### ### ### ### 140,278 0 ### ### 0.0
2020-Aug-10 Mon ### 0.645 ### ### 10.0 10.0 0.0
2020-Aug-07 Fri 0.55 ### 0.55 ### 96.5 96.5 0.0
2020-Aug-06 Thu 0.545 0.555 0.542 0.55 71.0 71.0 ###


<< 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 2025-05-07 01:39:35 thru 2025-05-07 01:39:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000