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 Mon 26-Feb-23 11:28:20 PM AEDT

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

(MTU) M2 GROUP LTD Daily Prices Page 1...

     Prev Section TOC    Company Info for MTU    Limits Next Section


Company Details for (MTU) M2 GROUP LTD

Listing Code MTU
Listing Name M2 GROUP LTD
GICS Sector Telecommunication Services
ISIN Name M2 TELECOMMUNICATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MTU6


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for MTU .. Monday 8th February 2016

MTU 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 0.2 ### ###
MAX ### 11,257,087 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

225 Days for (MTU) M2 GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.41
2016-Feb-23 Tue ### ### ### ### 0 0.0
2016-Feb-22 Mon ### ### ### ### 0 0.0
2016-Feb-19 Fri ### ### ### ### 0 0.0
2016-Feb-18 Thu ### ### ### ### 0 0.0
2016-Feb-17 Wed ### ### ### ### 0 0.0
2016-Feb-16 Tue ### ### ### ### 0 0.0
2016-Feb-15 Mon ### ### ### ### 0 0.0
2016-Feb-12 Fri ### ### ### ### 0 0.0
2016-Feb-11 Thu ### ### ### ### 0 0.0
2016-Feb-10 Wed ### ### ### ### 0 0.0
2016-Feb-09 Tue ### ### ### ### 0 0.0
2016-Feb-08 Mon 12.22 12.43 ### ### 5,403,174 33,580,726 ### ### 0.0
2016-Feb-05 Fri ### 12.45 11.81 ### 1,804,849 ### 86.2 86.2 0.0
2016-Feb-04 Thu 12.4 12.44 12.21 12.24 ### ### 0.9
2016-Feb-03 Wed 12.5 12.5 12.23 ### 30.4 30.4 0.0
2016-Feb-02 Tue ### ### ### ### 25.6 25.6 0.0
2016-Feb-01 Mon ### ### 12.59 ### ### ### 0.0
2016-Jan-29 Fri 12.45 12.8 12.41 12.58 3,879,420 48,900,089 ### ### 0.9
2016-Jan-28 Thu 11.77 12.2 ### ### 1,437,747 8,770,256 88.4 88.4 0.0
2016-Jan-27 Wed 11.55 11.8 11.47 11.78 ### ### ###
2016-Jan-25 Mon 11.43 ### 11.43 11.59 858,948 4,908,887 ### ### 0.8
2016-Jan-22 Fri 11.28 11.42 ### ### ### ### 0.0
2016-Jan-21 Thu ### ### ### 11.21 ### ### ###
2016-Jan-20 Wed 10.87 ### 10.87 ### ### ### 0.0
2016-Jan-19 Tue 10.71 ### ### ### 306,354 0 ### ### 0.0
2016-Jan-18 Mon ### 10.75 10.44 10.72 422,880 ### 74.3 74.3 0.8
2016-Jan-15 Fri ### ### 10.74 10.8 512,472 2,751,974 ### ### ###
2016-Jan-14 Thu 10.8 ### 10.775 ### 87.1 87.1 0.0
2016-Jan-13 Wed 10.76 ### 10.7 ### ### ### 0.0
2016-Jan-12 Tue 10.85 ### 10.74 10.78 397,841 ### ### ### 0.8
2016-Jan-11 Mon ### ### 10.54 10.89 411,279 2,167,440 90.0 90.0 0.8
2016-Jan-08 Fri 10.7 10.84 ### 10.72 497,544 2,696,688 ### ### 0.8
2016-Jan-07 Thu ### ### 10.82 10.84 684,524 3,703,274 ### ### 0.8
2016-Jan-06 Wed ### 11.2 10.84 ### 80.5 80.5 0.0
2016-Jan-05 Tue ### ### ### ### 521,383 0 16.5 16.5 0.0
2016-Jan-04 Mon ### 11.48 11.22 ### 443,354 ### 27.2 27.2 0.0
2015-Dec-31 Thu 11.53 11.56 11.44 11.44 168,645 ### 22.6 22.6 0.8
2015-Dec-30 Wed 11.2 11.56 11.2 11.49 283,852 ### ### ### ###
2015-Dec-29 Tue ### 11.47 11.25 11.41 67.0 67.0 ###
2015-Dec-24 Thu 11.26 11.29 ### 11.27 70.9 70.9 ###
2015-Dec-23 Wed ### ### 11.25 11.25 264,548 1,488,082 20.3 20.3 ###
2015-Dec-22 Tue 11.52 11.53 11.23 ### 440,345 5,011,126 18.1 18.1 0.0
2015-Dec-21 Mon ### ### 11.28 ### 409,188 2,307,820 31.3 31.3 0.0
2015-Dec-18 Fri 11.4 ### ### ### ### ### 0.0
2015-Dec-17 Thu ### ### 11.57 ### 673,953 ### ### ### 0.0
2015-Dec-16 Wed ### 11.47 11.29 11.46 500,776 ### 77.3 77.3 0.8
2015-Dec-15 Tue 11.23 11.44 11.23 11.29 398,170 4,513,256 78.8 78.8 ###
2015-Dec-14 Mon ### ### ### 11.22 548,570 0 ### ### ###
2015-Dec-11 Fri ### ### ### ### 75.8 75.8 0.0
2015-Dec-10 Thu 11.5 11.53 11.26 11.44 ### ### 0.8
2015-Dec-09 Wed ### ### ### 11.48 447,944 0 82.4 82.4 0.8
2015-Dec-08 Tue ### 11.55 ### 11.44 82.7 82.7 0.8
2015-Dec-07 Mon ### 11.7 11.42 11.42 27.8 27.8 0.8
2015-Dec-04 Fri 11.4 11.58 ### 11.53 ### ### ###
2015-Dec-03 Thu 11.26 11.59 11.26 11.57 502,524 ### 88.1 88.1 ###
2015-Dec-02 Wed 11.4 11.48 ### 11.41 366,989 ### 75.2 75.2 ###
2015-Dec-01 Tue ### 11.49 ### 11.45 633,676 ### 88.0 88.0 0.8
2015-Nov-30 Mon 11.2 11.25 ### ### 30.9 30.9 0.0
2015-Nov-27 Fri 11.2 11.27 ### 11.2 661,451 3,727,276 79.5 79.5 0.8
2015-Nov-26 Thu 10.75 ### 10.75 ### 576,655 3,099,520 91.7 91.7 0.0
2015-Nov-25 Wed ### ### 10.78 10.84 686,356 3,699,458 28.4 28.4 0.8
2015-Nov-24 Tue 10.83 ### 10.82 ### 82.8 82.8 0.0
2015-Nov-23 Mon ### ### 10.81 10.87 754,579 ### ### ### ###
2015-Nov-20 Fri ### 10.975 10.59 ### 89.4 89.4 0.0
2015-Nov-19 Thu 10.27 ### 10.27 10.59 989,521 ### ### ### ###
2015-Nov-18 Wed ### 10.24 ### 10.22 639,250 ### 72.9 72.9 0.7
2015-Nov-17 Tue ### 10.2 9.85 10.2 ### ### 0.7
2015-Nov-16 Mon 9.76 ### 9.76 9.83 581,325 ### ### ### 0.7
2015-Nov-13 Fri ### ### 9.79 9.89 ### ### ###
2015-Nov-12 Thu ### 10.43 ### ### ### ### 0.0
2015-Nov-11 Wed ### 10.44 10.25 ### 1,093,252 ### ### ### 0.0
2015-Nov-10 Tue 10.43 10.44 10.26 10.4 789,752 ### ### ### 0.7
2015-Nov-09 Mon 10.43 10.53 10.42 10.51 ### ### ###
2015-Nov-06 Fri ### ### 10.49 10.52 827,886 ### 20.3 20.3 ###
2015-Nov-05 Thu ### ### 10.21 10.59 1,549,344 ### 90.9 90.9 ###
2015-Nov-04 Wed ### 10.49 10.28 10.29 846,650 ### 30.6 30.6 ###
2015-Nov-03 Tue 10.2 ### ### 10.25 647,453 0 ### ### 0.7
2015-Nov-02 Mon ### 10.2 ### ### 85.7 85.7 0.0
2015-Oct-30 Fri 9.76 ### 9.74 ### 81.5 81.5 0.0
2015-Oct-29 Thu 9.83 9.88 ### 9.76 34.3 34.3 0.7
2015-Oct-28 Wed ### 9.74 9.56 9.73 82.1 82.1 ###
2015-Oct-27 Tue 9.84 9.84 9.59 ### ### ### 0.0
2015-Oct-26 Mon 9.83 9.88 9.75 9.84 ### ### 0.7
2015-Oct-23 Fri ### 9.79 ### 9.79 81.6 81.6 ###
2015-Oct-22 Thu 9.5 9.58 ### 9.54 666,624 3,193,128 70.8 70.8 ###
2015-Oct-21 Wed 9.54 ### 9.46 9.58 69.2 69.2 0.7
2015-Oct-20 Tue 9.48 9.58 9.44 9.53 330,084 ### 78.1 78.1 ###
2015-Oct-19 Mon 9.53 9.53 9.41 9.48 584,842 5,538,453 ### ### 0.7
2015-Oct-16 Fri 9.57 ### 9.48 9.5 26.7 26.7 0.7
2015-Oct-15 Thu 9.5 9.53 9.42 9.42 769,952 ### ### ### 0.7
2015-Oct-14 Wed 9.5 9.59 9.48 9.5 1,040,649 9,922,588 67.4 67.4 0.7
2015-Oct-13 Tue 9.59 ### 9.5 9.53 1,242,142 5,900,174 31.1 31.1 ###
2015-Oct-12 Mon 9.5 ### 9.45 9.56 1,041,855 ### ### ### 0.7
2015-Oct-09 Fri ### ### ### 9.52 632,475 0 ### ### ###
2015-Oct-08 Thu 9.44 9.56 ### 9.5 1,068,921 5,109,442 ### ### 0.7
2015-Oct-07 Wed ### ### ### ### ### ### 0.0
2015-Oct-06 Tue ### ### 9.24 ### 1,621,379 7,490,770 13.4 13.4 0.0
2015-Oct-05 Mon 9.51 ### 9.49 9.51 60.2 60.2 ###
2015-Oct-02 Fri 9.71 9.78 9.48 9.48 ### ### 0.7
2015-Oct-01 Thu 9.55 ### 9.52 ### 91.4 91.4 0.0
2015-Sep-30 Wed ### 9.49 ### 9.49 ### ### 0.7
2015-Sep-29 Tue 9.2 ### 8.83 8.83 10.8 10.8 ###
2015-Sep-28 Mon 10.22 10.47 9.46 9.55 4.0 4.0 0.7
2015-Sep-25 Fri ### ### 8.42 8.42 625,825 2,634,723 ### ### ###
2015-Sep-24 Thu 8.5 ### 8.46 8.59 72.5 72.5 ###
2015-Sep-23 Wed 8.56 8.58 8.44 8.44 824,777 7,018,852 ### ### 0.6
2015-Sep-22 Tue ### ### 8.56 8.58 24.1 24.1 0.6
2015-Sep-21 Mon ### ### 8.5 8.57 ### ### 0.6
2015-Sep-18 Fri 8.7 8.86 8.55 8.73 67.3 67.3 ###
2015-Sep-17 Thu 8.75 8.82 8.645 ### ### ### 0.0
2015-Sep-16 Wed 8.56 ### 8.41 8.58 66.3 66.3 0.6
2015-Sep-15 Tue 8.57 ### 8.46 8.5 1,274,945 ### ### ### 0.6
2015-Sep-14 Mon ### ### 8.56 ### ### ### 0.0
2015-Sep-11 Fri 8.88 ### 8.78 8.78 1,039,641 4,564,023 ### ### 0.6
2015-Sep-10 Thu ### ### 8.88 8.88 ### ### 0.6
2015-Sep-09 Wed ### ### ### 9.29 ### ### ###
2015-Sep-08 Tue ### ### ### ### 637,459 0 ### ### 0.0
2015-Sep-07 Mon 9 ### 8.84 ### 903,779 ### ### ### 0.0
2015-Sep-04 Fri ### 9.28 8.57 9 ### ### 0.6
2015-Sep-03 Thu 8.86 ### ### ### 1,244,026 0 6.3 6.3 0.0
2015-Sep-02 Wed 8.55 8.88 8.51 8.79 1,037,287 ### 86.4 86.4 0.6
2015-Sep-01 Tue ### ### 8.78 8.79 ### ### 0.6
2015-Aug-31 Mon ### 9.21 ### ### 858,082 ### ### ### 0.0
2015-Aug-28 Fri ### 9.44 ### 9.23 898,184 4,239,428 ### ### ###
2015-Aug-27 Thu ### 9.41 9.22 ### 751,554 7,000,725 ### ### 0.0
2015-Aug-26 Wed 9.25 9.28 ### ### ### ### 0.0
2015-Aug-25 Tue ### 9.59 ### 9.23 2,071,923 9,934,870 ### ### ###
2015-Aug-24 Mon 9.7 ### 8.76 9.55 ### ### 0.7
2015-Aug-21 Fri 10.27 10.27 9.8 ### 869,874 8,729,185 12.0 12.0 0.0
2015-Aug-20 Thu 10.5 10.58 ### ### 362,926 1,919,878 27.4 27.4 0.0
2015-Aug-19 Wed 10.55 ### 10.48 10.58 548,355 2,873,380 72.5 72.5 0.8
2015-Aug-18 Tue 10.5 10.7 10.45 10.5 77.6 77.6 0.8
2015-Aug-17 Mon 10.57 ### 10.46 10.51 ### ### ###
2015-Aug-14 Fri ### 10.56 ### 10.53 1,172,523 6,190,921 92.1 92.1 0.8
2015-Aug-13 Thu 10.21 ### ### 10.2 ### ### 0.7
2015-Aug-12 Wed 10.59 ### ### ### 591,954 0 23.0 23.0 0.0
2015-Aug-11 Tue ### ### 10.45 10.57 447,259 2,336,928 32.1 32.1 0.8
2015-Aug-10 Mon ### ### ### ### 456,872 0 88.5 88.5 0.0
2015-Aug-07 Fri 10.5 10.55 ### 10.42 31.4 31.4 0.7
2015-Aug-06 Thu ### 10.72 ### ### 324,023 ### 29.3 29.3 0.0
2015-Aug-05 Wed 10.75 10.78 10.54 ### 1,001,156 10,672,322 ### ### 0.0
2015-Aug-04 Tue ### ### 10.78 10.8 ### ### ###
2015-Aug-03 Mon ### ### ### ### 82.2 82.2 0.0
2015-Jul-31 Fri ### 11.155 ### ### 28.1 28.1 0.0
2015-Jul-30 Thu ### ### 10.89 ### ### ### 0.0
2015-Jul-29 Wed ### ### 10.81 ### 514,372 2,780,180 ### ### 0.0
2015-Jul-28 Tue 10.74 10.88 ### 10.8 698,422 ### ### ### ###
2015-Jul-27 Mon 10.85 10.86 10.72 10.81 490,072 5,287,876 ### ### 0.8
2015-Jul-24 Fri 10.85 ### 10.8 ### ### ### 0.0
2015-Jul-23 Thu 10.8 ### 10.8 ### ### ### 0.0
2015-Jul-22 Wed ### ### 10.79 10.81 ### ### 0.8
2015-Jul-21 Tue 11.29 11.29 ### ### 783,350 ### ### ### 0.0
2015-Jul-20 Mon 11.25 ### 11.25 11.26 549,646 3,091,758 70.5 70.5 0.8
2015-Jul-17 Fri 11.25 ### ### 11.26 837,751 0 69.6 69.6 0.8
2015-Jul-16 Thu ### 11.22 ### 11.2 637,125 3,574,271 ### ### 0.8
2015-Jul-15 Wed ### ### 10.83 ### 852,574 4,616,688 ### ### 0.0
2015-Jul-14 Tue ### ### 10.86 ### 652,781 ### 65.5 65.5 0.0
2015-Jul-13 Mon ### 10.87 10.55 10.75 ### ### 0.8
2015-Jul-10 Fri ### ### ### 10.71 16.6 16.6 ###
2015-Jul-09 Thu 10.59 10.87 10.53 10.76 ### ### 0.8
2015-Jul-08 Wed ### ### ### 10.77 88.0 88.0 ###
2015-Jul-07 Tue 10.57 ### 10.55 10.88 588,784 ### ### ### 0.8
2015-Jul-06 Mon 10.53 10.7 10.52 10.57 399,940 ### 77.9 77.9 0.8
2015-Jul-03 Fri 10.59 10.71 10.52 ### 634,529 6,735,525 ### ### 0.0
2015-Jul-02 Thu 10.5 10.71 10.5 ### ### ### 0.0
2015-Jul-01 Wed 10.57 10.82 10.57 ### 755,686 ### 61.8 61.8 0.0
2015-Jun-30 Tue ### 10.74 10.5 10.7 66.4 66.4 0.8
2015-Jun-29 Mon ### ### 10.54 10.76 ### ### 0.8
2015-Jun-26 Fri ### ### 10.84 ### ### ### 0.0
2015-Jun-25 Thu 11.22 11.24 ### ### ### ### 0.0
2015-Jun-24 Wed ### 11.22 ### ### 465,874 2,613,553 ### ### 0.0
2015-Jun-23 Tue ### ### ### ### 560,244 0 ### ### 0.0
2015-Jun-22 Mon ### ### 10.81 ### 370,959 ### 73.3 73.3 0.0
2015-Jun-19 Fri 10.8 ### 10.76 10.87 ### ### ###
2015-Jun-18 Thu 10.78 10.82 10.47 ### 26.5 26.5 0.0
2015-Jun-17 Wed ### ### ### 10.89 88.2 88.2 0.8
2015-Jun-16 Tue 10.71 ### ### ### 28.9 28.9 0.0
2015-Jun-15 Mon 10.85 ### 10.7 10.76 455,421 ### 28.8 28.8 0.8
2015-Jun-12 Fri 10.83 ### ### 10.83 394,882 0 ### ### ###
2015-Jun-11 Thu 10.75 10.89 ### 10.83 74.2 74.2 ###
2015-Jun-10 Wed 10.46 10.81 10.43 ### 1,674,842 17,786,822 ### ### 0.0
2015-Jun-09 Tue 10.44 10.59 ### ### ### ### 0.0
2015-Jun-05 Fri 10.24 10.56 ### 10.55 90.8 90.8 ###
2015-Jun-04 Thu 10.73 10.8 10.48 10.48 428,358 4,557,729 ### ### 0.7
2015-Jun-03 Wed 10.7 10.84 10.58 10.73 438,055 ### ### ### ###
2015-Jun-02 Tue ### 11.2 10.7 10.76 630,323 ### 11.5 11.5 0.8
2015-Jun-01 Mon ### ### ### ### 35.1 35.1 0.0
2015-May-29 Fri ### 11.2 ### ### 493,348 2,762,748 27.0 27.0 0.0
2015-May-28 Thu ### 11.2 11.085 ### 34.2 34.2 0.0
2015-May-27 Wed ### ### ### ### 85.6 85.6 0.0
2015-May-26 Tue ### ### 10.87 ### ### ### 0.0
2015-May-25 Mon ### ### 10.85 ### 639,158 ### ### ### 0.0
2015-May-22 Fri 11.25 ### ### ### 394,688 0 17.1 17.1 0.0
2015-May-21 Thu ### 11.22 ### 11.2 756,257 ### ### ### 0.8
2015-May-20 Wed 10.85 ### 10.8 10.87 71.4 71.4 ###
2015-May-19 Tue ### ### 10.88 ### 612,942 ### ### ### 0.0
2015-May-18 Mon ### ### ### ### 36.9 36.9 0.0
2015-May-15 Fri ### ### ### ### 78.6 78.6 0.0
2015-May-14 Thu 10.89 ### 10.76 10.85 25.2 25.2 0.8
2015-May-13 Wed ### ### ### ### 23.2 23.2 0.0
2015-May-12 Tue ### 11.185 10.86 ### 752,484 8,294,254 ### ### 0.0
2015-May-11 Mon 10.89 11.22 10.89 ### 87.6 87.6 0.0
2015-May-08 Fri ### 10.87 ### 10.79 769,580 ### ### ### ###
2015-May-07 Thu 10.71 10.85 10.55 10.55 18.6 18.6 ###
2015-May-06 Wed ### ### 10.71 ### 901,750 4,828,871 ### ### 0.0
2015-May-05 Tue ### 11.26 ### ### 621,953 ### ### ### 0.0
2015-May-04 Mon ### ### ### ### 67.5 67.5 0.0
2015-May-01 Fri ### ### ### ### 573,041 0 ### ### 0.0
2015-Apr-30 Thu ### ### ### ### 24.9 24.9 0.0
2015-Apr-29 Wed 10.77 11.21 10.77 ### 90.3 90.3 0.0
2015-Apr-28 Tue ### ### 10.47 10.74 2,554,340 ### 15.1 15.1 0.8
2015-Apr-27 Mon 11.5 ### 10.55 ### 6.8 6.8 0.0
2015-Apr-24 Fri 11.49 11.79 11.44 11.52 65.8 65.8 0.8
2015-Apr-23 Thu 11.5 11.5 11.22 11.48 1,034,982 ### 33.4 33.4 0.8
2015-Apr-22 Wed 11.51 11.74 11.4 11.49 ### ### ###
2015-Apr-21 Tue 11.21 ### 11.21 11.52 ### ### 0.8
2015-Apr-20 Mon ### ### 10.84 ### 33.8 33.8 0.0
2015-Apr-17 Fri 11.29 ### ### ### 534,325 0 17.5 17.5 0.0
2015-Apr-16 Thu 11.25 11.5 ### ### 655,848 3,771,126 ### ### 0.0
2015-Apr-15 Wed 11.43 11.43 ### 11.25 1,320,845 7,548,629 ### ### ###
2015-Apr-14 Tue 11.48 11.55 ### 11.45 1,038,551 ### ### ### 0.8
2015-Apr-13 Mon ### 11.57 ### 11.55 94.9 94.9 0.8
2015-Apr-10 Fri ### 10.45 ### 10.43 72.9 72.9 0.7
2015-Apr-09 Thu ### ### 10.25 ### 76.0 76.0 0.0
2015-Apr-08 Wed 10.25 ### ### 10.21 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-02-23 23:28:20 thru 2026-02-23 23:28:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000