(MTU) M2 GROUP LTD Daily Prices Page 10...


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


<< Previous 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
2008-Feb-20 Wed 0.7 0.7 ### ### 110,587 ### ### ### 0.0
2008-Feb-19 Tue ### ### 0.71 0.71 ### ### ###
2008-Feb-18 Mon 0.725 0.725 0.71 0.71 ### ### ###
2008-Feb-15 Fri 0.74 0.74 0.725 0.725 56,359 41,282 ### ### ###
2008-Feb-14 Thu 0.74 0.74 0.73 0.73 23.0 23.0 0.1
2008-Feb-13 Wed 0.75 0.75 0.74 0.74 22,350 16,650 ### ### 0.1
2008-Feb-12 Tue 0.74 0.74 0.73 ### 106,850 ### 37.3 37.3 0.0
2008-Feb-11 Mon 0.745 0.745 ### ### ### ### 0.0
2008-Feb-08 Fri 0.74 0.745 ### 0.745 214,927 ### ### ### ###
2008-Feb-07 Thu 0.755 ### 0.75 0.75 35.9 35.9 ###
2008-Feb-06 Wed 0.78 0.78 0.755 0.76 ### ### 0.1
2008-Feb-05 Tue 0.79 0.79 0.77 0.785 39.7 39.7 ###
2008-Feb-04 Mon 0.77 0.82 0.77 0.785 493,744 392,526 82.2 82.2 ###
2008-Feb-01 Fri 0.75 0.76 0.75 0.755 63.3 63.3 ###
2008-Jan-31 Thu 0.745 0.76 ### 0.75 89,121 ### 69.2 69.2 ###
2008-Jan-30 Wed 0.75 0.78 0.745 0.745 303,851 231,686 ### ### ###
2008-Jan-29 Tue ### 0.745 ### 0.745 209,653 ### ### ### ###
2008-Jan-25 Fri ### ### ### ### 105,077 0 65.0 65.0 0.0
2008-Jan-24 Thu ### ### ### ### 30,885 0 ### ### 0.0
2008-Jan-23 Wed ### 0.7 0.59 ### 239,988 ### 84.1 84.1 0.0
2008-Jan-22 Tue ### ### 0.59 0.59 ### ### 0.0
2008-Jan-21 Mon ### ### 0.59 ### ### ### 0.0
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 19,745 0 ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 20,144 0 ### ### 0.0
2008-Jan-15 Tue ### ### ### ### 43,350 0 ### ### 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### ### ### 0.0
2008-Jan-10 Thu ### 0.7 0.685 0.7 ### ### ###
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 0.7 0.72 0.7 0.7 ### ### ###
2008-Jan-07 Mon ### 0.7 ### 0.7 ### ### ###
2008-Jan-04 Fri 0.7 0.7 0.7 0.7 66.8 66.8 ###
2008-Jan-03 Thu 0.71 0.72 0.71 0.72 ### ### ###
2008-Jan-02 Wed 0.72 0.72 0.72 0.72 ### ### ###
2007-Dec-31 Mon 0.72 0.725 0.72 0.725 ### ### ###
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu ### 0.72 ### 0.72 ### ### ###
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0.71 0.71 ### ### 7.8 7.8 0.0
2007-Dec-20 Thu 0.71 0.72 0.71 0.72 ### ### ###
2007-Dec-19 Wed ### ### ### ### 38,729 0 30.4 30.4 0.0
2007-Dec-18 Tue 0.7 ### ### ### 67,446 0 ### ### 0.0
2007-Dec-17 Mon 0.72 0.73 0.72 0.72 25,380 ### 90.1 90.1 ###
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0.72 0.73 0.72 0.72 25,040 18,154 ### ### ###
2007-Dec-12 Wed 0.72 0.73 0.72 0.73 ### ### 0.1
2007-Dec-11 Tue 0.7 0.71 ### 0.71 ### ### ###
2007-Dec-10 Mon 0.7 0.7 ### ### 206,646 72,326 13.6 13.6 0.0
2007-Dec-07 Fri ### ### 0.7 0.7 ### ### ###
2007-Dec-06 Thu 0.73 0.73 ### 0.725 29,829 10,887 ### ### ###
2007-Dec-05 Wed 0.73 0.74 0.73 0.74 79.2 79.2 0.1
2007-Dec-04 Tue ### ### 0.73 0.73 31.4 31.4 0.1
2007-Dec-03 Mon 0.73 0.73 0.73 0.73 21,380 ### 69.9 69.9 0.1
2007-Nov-30 Fri 0.74 0.74 0.72 0.72 13.7 13.7 ###
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0.745 0.755 0.745 0.755 53,753 ### 84.2 84.2 ###
2007-Nov-27 Tue 0.75 0.76 0.745 0.745 157,488 ### 30.7 30.7 ###
2007-Nov-26 Mon ### ### 0.76 0.76 30.1 30.1 0.1
2007-Nov-23 Fri 0.75 0.75 0.75 0.75 ### ### ###
2007-Nov-22 Thu 0.755 0.77 0.75 0.77 120,670 ### ### ### 0.1
2007-Nov-21 Wed 0.755 0.78 0.74 0.78 ### ### 0.1
2007-Nov-20 Tue 0.75 0.75 0.75 0.75 7,622 ### ### ### ###
2007-Nov-19 Mon 0.745 0.75 0.745 0.75 ### ### ###
2007-Nov-16 Fri ### 0.745 ### 0.745 79.2 79.2 ###
2007-Nov-15 Thu 0.73 0.73 0.73 0.73 35,027 ### ### ### 0.1
2007-Nov-14 Wed 0.725 0.73 0.725 0.73 ### ### 0.1
2007-Nov-13 Tue 0.72 0.72 ### 0.72 67.6 67.6 ###
2007-Nov-12 Mon 0.71 0.72 0.71 0.72 ### ### ###
2007-Nov-09 Fri 0.73 0.73 0.73 0.73 66.8 66.8 0.1
2007-Nov-08 Thu 0.72 0.73 0.7 0.73 101,570 72,622 82.9 82.9 0.1
2007-Nov-07 Wed 0.75 0.75 0.73 0.73 13.7 13.7 0.1
2007-Nov-06 Tue 0.75 0.75 0.73 0.73 11.0 11.0 0.1
2007-Nov-05 Mon 0.74 0.775 0.74 0.75 85.8 85.8 ###
2007-Nov-02 Fri 0.75 0.75 0.75 0.75 61.3 61.3 ###
2007-Nov-01 Thu 0.75 0.75 0.73 0.73 10.8 10.8 0.1
2007-Oct-31 Wed 0.755 0.775 0.75 0.75 ### ### ###
2007-Oct-30 Tue 0.755 ### 0.75 0.755 109,470 41,051 ### ### ###
2007-Oct-29 Mon 0.78 0.78 0.75 0.75 11.1 11.1 ###
2007-Oct-26 Fri 0.78 0.78 0.77 0.78 ### ### 0.1
2007-Oct-25 Thu 0.78 0.78 0.77 0.77 156,155 121,020 ### ### 0.1
2007-Oct-24 Wed 0.78 0.78 0.78 0.78 89,728 69,987 ### ### 0.1
2007-Oct-23 Tue ### ### 0.78 0.78 ### ### 0.1
2007-Oct-22 Mon 0.78 0.8 0.77 0.8 ### ### 0.1
2007-Oct-19 Fri 0.8 0.8 0.79 0.79 41,650 ### ### ### ###
2007-Oct-18 Thu 0.8 0.8 0.79 0.8 93,442 74,286 ### ### 0.1
2007-Oct-17 Wed 0.8 0.82 0.79 0.79 ### ### ###
2007-Oct-16 Tue 0.81 0.82 0.79 0.79 ### ### ###
2007-Oct-15 Mon 0.81 0.82 0.8 0.8 30.9 30.9 0.1
2007-Oct-12 Fri 0.82 0.82 0.81 0.82 216,229 176,226 ### ### 0.1
2007-Oct-11 Thu 0.86 0.86 0.77 0.825 249,271 203,155 ### ### 0.1
2007-Oct-10 Wed 0.83 0.86 0.83 0.86 89.5 89.5 ###
2007-Oct-09 Tue 0.81 0.83 0.81 0.81 ### ### 0.1
2007-Oct-08 Mon 0.825 0.83 0.8 0.81 18.3 18.3 0.1
2007-Oct-05 Fri 0.79 0.79 0.79 0.79 62.8 62.8 ###
2007-Oct-04 Thu ### ### 0.785 0.785 24,825 9,743 ### ### ###
2007-Oct-03 Wed 0.81 0.82 ### ### ### ### 0.0
2007-Oct-02 Tue 0.83 0.83 0.81 0.81 9,657 ### ### ### 0.1
2007-Oct-01 Mon 0.83 0.83 0.82 0.82 ### ### 0.1
2007-Sep-28 Fri 0.84 0.84 0.82 0.83 ### ### ###
2007-Sep-27 Thu 0.84 0.84 0.84 0.84 61.8 61.8 ###
2007-Sep-26 Wed 0 0 0 0 0 0.0
2007-Sep-25 Tue 0.85 0.85 0.83 0.83 ### ### ###
2007-Sep-24 Mon 0.83 0.84 0.83 0.84 73.0 73.0 ###
2007-Sep-21 Fri 0.82 0.82 0.82 0.82 61.4 61.4 0.1
2007-Sep-20 Thu 0.81 0.81 0.81 0.81 ### ### 0.1
2007-Sep-19 Wed 0.8 0.8 0.8 0.8 68.0 68.0 0.1
2007-Sep-18 Tue 0.84 0.84 ### ### 31,976 13,429 ### ### 0.0
2007-Sep-17 Mon 0.85 0.85 0.83 0.83 20,422 17,154 ### ### ###
2007-Sep-14 Fri 0.82 0.84 0.82 0.84 ### ### ###
2007-Sep-13 Thu 0.82 0.82 0.82 0.82 72.5 72.5 0.1
2007-Sep-12 Wed 0.81 0.85 0.81 0.82 ### ### 0.1
2007-Sep-11 Tue 0.8 0.81 ### 0.81 ### ### 0.1
2007-Sep-10 Mon 0.78 0.785 0.78 0.785 45,450 ### ### ### ###
2007-Sep-07 Fri 0.8 0.8 0.78 0.78 ### ### 0.1
2007-Sep-06 Thu 0.78 0.8 0.76 0.76 ### ### 0.1
2007-Sep-05 Wed 0.78 0.78 0.78 0.78 72.1 72.1 0.1
2007-Sep-04 Tue 0.79 0.79 0.78 0.78 17,250 13,541 25.2 25.2 0.1
2007-Sep-03 Mon 0.79 0.82 0.77 0.82 47,250 ### 89.5 89.5 0.1
2007-Aug-31 Fri 0.83 0.83 0.82 0.82 17.9 17.9 0.1
2007-Aug-30 Thu 0.83 0.84 0.83 0.84 24,423 ### 77.7 77.7 ###
2007-Aug-29 Wed 0.85 0.85 0.83 0.84 ### ### ###
2007-Aug-28 Tue 0.82 0.84 0.82 0.84 26,285 ### ### ### ###
2007-Aug-27 Mon 0.88 0.88 ### ### 10,385 ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 70.0 70.0 0.0
2007-Aug-23 Thu 0.88 ### ### ### 31,273 0 6.0 6.0 0.0
2007-Aug-22 Wed 0.82 0.87 0.8 0.87 ### ### 0.1
2007-Aug-21 Tue 0.82 0.82 0.78 0.78 ### ### 0.1
2007-Aug-20 Mon 0.8 0.82 0.8 0.82 ### ### 0.1
2007-Aug-17 Fri 0.81 0.81 0.73 0.74 48,354 ### ### ### 0.1
2007-Aug-16 Thu 0.86 0.86 0.75 0.81 99,228 79,878 ### ### 0.1
2007-Aug-15 Wed ### ### 0.86 0.86 34.1 34.1 ###
2007-Aug-14 Tue ### ### ### ### ### ### 0.0
2007-Aug-13 Mon 0.89 0.89 ### ### 13,328 ### ### ### 0.0
2007-Aug-10 Fri 0.885 0.89 0.885 0.89 72.8 72.8 ###
2007-Aug-09 Thu 0.925 0.925 ### ### 25,687 11,880 20.0 20.0 0.0
2007-Aug-08 Wed ### ### ### ### 76.8 76.8 0.0
2007-Aug-07 Tue ### ### 0.89 0.89 35.5 35.5 ###
2007-Aug-06 Mon 0.86 ### 0.86 0.89 47,480 ### ### ### ###
2007-Aug-03 Fri 0.81 0.86 0.81 0.86 53,655 ### 95.2 95.2 ###
2007-Aug-02 Thu ### ### 0.81 0.81 ### ### 0.1
2007-Aug-01 Wed 0.89 0.89 0.89 0.89 0 ###
2007-Jul-31 Tue ### 0.955 0.89 0.89 68,989 63,642 8.5 8.5 ###
2007-Jul-30 Mon ### ### ### ### 25,442 0 19.3 19.3 0.0
2007-Jul-27 Fri ### ### ### ### 82.2 82.2 0.0
2007-Jul-26 Thu ### ### 0.945 0.945 ### ### 0.1
2007-Jul-25 Wed ### ### ### ### 94,640 0 13.8 13.8 0.0
2007-Jul-24 Tue ### ### ### ### 74,758 0 82.1 82.1 0.0
2007-Jul-23 Mon ### ### ### ### 74,752 0 ### ### 0.0
2007-Jul-20 Fri 1 1 ### ### ### ### 0.0
2007-Jul-19 Thu 0.945 1 0.945 1 87,350 84,947 95.0 95.0 ###
2007-Jul-18 Wed ### 0.945 ### 0.945 83.3 83.3 0.1
2007-Jul-17 Tue ### ### ### ### 5.2 5.2 0.0
2007-Jul-16 Mon 0.88 0.945 0.88 0.945 172,254 157,181 96.2 96.2 0.1
2007-Jul-13 Fri ### ### 0.86 0.86 6.3 6.3 ###
2007-Jul-12 Thu 0.84 0.875 0.84 0.875 35,754 30,659 ### ### 0.1
2007-Jul-11 Wed 0.78 0.82 0.78 0.82 24,352 19,481 94.0 94.0 0.1
2007-Jul-10 Tue 0.81 0.82 0.785 0.785 110,677 ### ### ### ###
2007-Jul-09 Mon 0.79 0.79 0.77 0.78 27.9 27.9 0.1
2007-Jul-06 Fri ### 0.79 ### ### 33,929 ### ### ### 0.0
2007-Jul-05 Thu 0.79 0.79 0.79 0.79 26,458 ### 62.1 62.1 ###
2007-Jul-04 Wed 0.785 0.785 0.78 0.78 89,575 ### ### ### 0.1
2007-Jul-03 Tue 0.845 0.845 0.78 0.78 ### ### 0.1
2007-Jul-02 Mon 0.78 0.8 0.78 0.785 72.1 72.1 ###
2007-Jun-29 Fri 0.7 0.8 0.7 0.76 166,356 ### ### ### 0.1
2007-Jun-28 Thu ### ### ### 0.685 67.0 67.0 0.0
2007-Jun-27 Wed ### ### ### ### 88.4 88.4 0.0
2007-Jun-26 Tue 0.655 0.655 ### ### 39.6 39.6 0.0
2007-Jun-25 Mon ### ### 0.655 ### ### ### 0.0
2007-Jun-22 Fri 0.675 0.675 ### ### 29.2 29.2 0.0
2007-Jun-21 Thu 0.675 0.675 0.675 0.675 ### ### 0.0
2007-Jun-20 Wed 0 0 0 0 0 0.0
2007-Jun-19 Tue ### 0.7 ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 87.6 87.6 0.0
2007-Jun-15 Fri ### 0.7 ### 0.7 78.0 78.0 ###
2007-Jun-14 Thu ### ### ### ### 37,053 0 ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 53,189 0 88.8 88.8 0.0
2007-Jun-12 Tue ### ### ### ### 129,471 0 ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 87.0 87.0 0.0
2007-Jun-07 Thu ### ### 0.645 ### 26.5 26.5 0.0
2007-Jun-06 Wed ### ### ### ### 39,942 0 85.2 85.2 0.0
2007-Jun-05 Tue 0 0 0 0 0 0.0
2007-Jun-04 Mon ### ### ### ### 66.3 66.3 0.0
2007-Jun-01 Fri ### ### ### ### 35,581 0 62.7 62.7 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed 0.675 0.675 ### ### 13.2 13.2 0.0
2007-May-29 Tue 0.685 0.685 ### ### ### ### 0.0
2007-May-28 Mon ### 0.685 ### ### 108,251 37,075 ### ### 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed ### ### ### ### 65.3 65.3 0.0
2007-May-22 Tue ### ### ### ### 70.0 70.0 0.0
2007-May-21 Mon 0.675 0.675 ### ### ### ### 0.0
2007-May-18 Fri ### 0.71 0.675 ### 144,481 100,053 ### ### 0.0
2007-May-17 Thu ### ### ### ### 78.7 78.7 0.0
2007-May-16 Wed 0.7 0.7 ### ### 58,571 ### 14.9 14.9 0.0
2007-May-15 Tue 0.7 0.7 ### ### 25.5 25.5 0.0
2007-May-14 Mon 0.7 ### 0.685 0.7 68.2 68.2 ###
2007-May-11 Fri 0.7 0.71 ### ### 3.3 3.3 0.0
2007-May-10 Thu 0.7 0.7 ### ### ### ### 0.0
2007-May-09 Wed ### 0.72 ### ### 198,072 ### ### ### 0.0
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### ### ### ### 101,150 0 ### ### 0.0
2007-May-04 Fri ### 0.72 ### ### 10.9 10.9 0.0
2007-May-03 Thu ### ### ### ### 94.5 94.5 0.0
2007-May-02 Wed ### ### ### ### 25.4 25.4 0.0
2007-May-01 Tue ### ### 0.59 ### 107,882 31,825 81.3 81.3 0.0
2007-Apr-30 Mon 0.58 ### 0.58 ### 95,147 ### 93.5 93.5 0.0
2007-Apr-27 Fri ### 0.58 ### ### 17,386 5,041 71.7 71.7 0.0
2007-Apr-26 Thu 0.59 0.59 0.56 0.56 77,427 44,520 ### ### ###
2007-Apr-24 Tue 0.56 0.56 0.53 0.53 ### ### 0.0
2007-Apr-23 Mon 0.53 0.59 0.53 0.575 ### ### ###
2007-Apr-20 Fri 0.55 0.55 0.52 0.52 ### ### 0.0
2007-Apr-19 Thu 0.56 0.56 0.55 0.55 ### ### ###
2007-Apr-18 Wed 0.55 0.55 0.55 0.55 64.9 64.9 ###
2007-Apr-17 Tue 0.525 0.53 0.525 0.525 84,047 ### ### ### 0.0
2007-Apr-16 Mon 0.51 0.52 0.51 0.52 ### ### 0.0
2007-Apr-13 Fri 0.51 ### ### ### 116,820 0 30.2 30.2 0.0
2007-Apr-12 Thu 0.51 0.51 ### ### 24.4 24.4 0.0
2007-Apr-11 Wed 0.51 0.51 ### ### ### ### 0.0
2007-Apr-10 Tue 0.5 0.51 ### 0.51 167,251 42,649 ### ### ###
2007-Apr-05 Thu ### ### ### ### 40,354 0 ### ### 0.0
2007-Apr-04 Wed 0.49 0.49 0.49 0.49 62.8 62.8 ###
2007-Apr-03 Tue 0.49 0.49 0.48 0.48 17.0 17.0 0.0
2007-Apr-02 Mon 0.48 0.49 0.48 0.49 88,947 ### ### ### ###


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

Server processing from 2026-02-24 05:08:36 thru 2026-02-24 05:08:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000