Mitchell Services Limited MSV
ASX · Australia · Industrial Services
AUD 0.55000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.55 | 0.00% | AUD 0.55 | AUD 0.56 | AUD 0.55 | 183.01K |
| 2026-10-01 | AUD 0.55 | +1.85% | AUD 0.54 | AUD 0.55 | AUD 0.54 | 241.53K |
| 2026-09-30 | AUD 0.54 | -1.82% | AUD 0.55 | AUD 0.56 | AUD 0.53 | 339.28K |
| 2026-09-29 | AUD 0.55 | +5.77% | AUD 0.53 | AUD 0.55 | AUD 0.52 |
| 837.70K |
| 2026-09-28 | AUD 0.52 | -3.70% | AUD 0.53 | AUD 0.53 | AUD 0.51 | 648.22K |
| 2026-09-25 | AUD 0.54 | 0.00% | AUD 0.54 | AUD 0.54 | AUD 0.52 | 268.73K |
| 2026-09-24 | AUD 0.54 | -0.92% | AUD 0.55 | AUD 0.55 | AUD 0.52 | 273.12K |
| 2026-09-23 | AUD 0.55 | 0.00% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 696.37K |
| 2026-09-22 | AUD 0.55 | -0.91% | AUD 0.55 | AUD 0.56 | AUD 0.54 | 643.16K |
| 2026-09-21 | AUD 0.55 | +3.77% | AUD 0.55 | AUD 0.56 | AUD 0.54 | 517.37K |
| 2026-09-18 | AUD 0.53 | -4.50% | AUD 0.56 | AUD 0.56 | AUD 0.53 | 2.42M |
| 2026-09-17 | AUD 0.56 | 0.00% | AUD 0.56 | AUD 0.56 | AUD 0.55 | 574.27K |
| 2026-09-16 | AUD 0.56 | +2.78% | AUD 0.54 | AUD 0.56 | AUD 0.54 | 1.38M |
| 2026-09-15 | AUD 0.54 | -1.82% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 368.35K |
| 2026-09-14 | AUD 0.55 | -2.65% | AUD 0.56 | AUD 0.56 | AUD 0.53 | 711.66K |
| 2026-09-11 | AUD 0.56 | +4.63% | AUD 0.54 | AUD 0.58 | AUD 0.54 | 3.18M |
| 2026-09-10 | AUD 0.54 | +5.88% | AUD 0.52 | AUD 0.55 | AUD 0.52 | 13.51M |
| 2026-09-09 | AUD 0.51 | 0.00% | AUD 0.51 | AUD 0.52 | AUD 0.51 | 141.78K |
| 2026-09-08 | AUD 0.51 | +0.99% | AUD 0.50 | AUD 0.51 | AUD 0.50 | 105.59K |
| 2026-09-07 | AUD 0.50 | 0.00% | AUD 0.50 | AUD 0.51 | AUD 0.50 | 80.56K |
| 2026-09-04 | AUD 0.50 | +1.00% | AUD 0.50 | AUD 0.51 | AUD 0.49 | 146.93K |
| 2026-09-03 | AUD 0.50 | 0.00% | AUD 0.49 | AUD 0.50 | AUD 0.49 | 140.49K |
| 2026-09-02 | AUD 0.50 | 0.00% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 286.63K |
| 2026-09-01 | AUD 0.50 | 0.00% | AUD 0.50 | AUD 0.51 | AUD 0.50 | 229.13K |
| 2026-08-31 | AUD 0.50 | -4.76% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 197.39K |
| 2026-08-28 | AUD 0.52 | +3.96% | AUD 0.51 | AUD 0.52 | AUD 0.51 | 203.19K |
| 2026-08-27 | AUD 0.50 | -0.98% | AUD 0.54 | AUD 0.54 | AUD 0.50 | 335.48K |
| 2026-08-26 | AUD 0.51 | -1.92% | AUD 0.53 | AUD 0.53 | AUD 0.50 | 478.16K |
| 2026-08-25 | AUD 0.52 | -2.80% | AUD 0.54 | AUD 0.55 | AUD 0.51 | 573.03K |
| 2026-08-24 | AUD 0.54 | +0.94% | AUD 0.56 | AUD 0.57 | AUD 0.54 | 899.70K |
| 2026-08-21 | AUD 0.53 | -0.93% | AUD 0.54 | AUD 0.55 | AUD 0.53 | 379.11K |
| 2026-08-20 | AUD 0.54 | -1.83% | AUD 0.54 | AUD 0.57 | AUD 0.54 | 1.29M |
| 2026-08-19 | AUD 0.55 | +5.83% | AUD 0.52 | AUD 0.55 | AUD 0.51 | 387.15K |
| 2026-08-18 | AUD 0.51 | -2.83% | AUD 0.53 | AUD 0.53 | AUD 0.51 | 228.74K |
| 2026-08-17 | AUD 0.53 | -2.75% | AUD 0.54 | AUD 0.55 | AUD 0.52 | 513.46K |
| 2026-08-14 | AUD 0.55 | 0.00% | AUD 0.54 | AUD 0.55 | AUD 0.54 | 40.60K |
| 2026-08-13 | AUD 0.55 | 0.00% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 30.14K |
| 2026-08-12 | AUD 0.55 | +3.81% | AUD 0.52 | AUD 0.55 | AUD 0.52 | 140.15K |
| 2026-08-11 | AUD 0.52 | 0.00% | AUD 0.52 | AUD 0.54 | AUD 0.52 | 357.76K |
| 2026-08-10 | AUD 0.52 | +1.94% | AUD 0.51 | AUD 0.52 | AUD 0.51 | 474.07K |
| 2026-08-07 | AUD 0.51 | +0.98% | AUD 0.52 | AUD 0.52 | AUD 0.51 | 164.61K |
| 2026-08-06 | AUD 0.51 | -0.97% | AUD 0.51 | AUD 0.51 | AUD 0.50 | 1.02M |
| 2026-08-05 | AUD 0.51 | +0.98% | AUD 0.51 | AUD 0.52 | AUD 0.50 | 521.54K |
| 2026-08-04 | AUD 0.51 | -2.86% | AUD 0.52 | AUD 0.52 | AUD 0.51 | 213.27K |
| 2026-08-03 | AUD 0.52 | +8.25% | AUD 0.50 | AUD 0.52 | AUD 0.50 | 200.62K |
| 2026-07-31 | AUD 0.49 | -3.96% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 110.47K |
| 2026-07-30 | AUD 0.50 | -0.98% | AUD 0.50 | AUD 0.50 | AUD 0.50 | 158.30K |
| 2026-07-29 | AUD 0.51 | +2.00% | AUD 0.50 | AUD 0.51 | AUD 0.50 | 425.32K |
| 2026-07-28 | AUD 0.50 | -5.66% | AUD 0.54 | AUD 0.54 | AUD 0.50 | 440.91K |
| 2026-07-27 | AUD 0.53 | -0.93% | AUD 0.54 | AUD 0.55 | AUD 0.53 | 489.54K |
| 2026-07-24 | AUD 0.54 | -1.83% | AUD 0.55 | AUD 0.55 | AUD 0.51 | 343.51K |
| 2026-07-23 | AUD 0.55 | -2.68% | AUD 0.56 | AUD 0.57 | AUD 0.54 | 811.16K |
| 2026-07-22 | AUD 0.56 | +6.67% | AUD 0.55 | AUD 0.57 | AUD 0.53 | 1.80M |
| 2026-07-21 | AUD 0.52 | -0.94% | AUD 0.53 | AUD 0.55 | AUD 0.52 | 63.46K |
| 2026-07-20 | AUD 0.53 | -0.93% | AUD 0.53 | AUD 0.53 | AUD 0.52 | 280.26K |
| 2026-07-17 | AUD 0.54 | -1.83% | AUD 0.55 | AUD 0.55 | AUD 0.50 | 722.08K |
| 2026-07-16 | AUD 0.55 | +0.93% | AUD 0.54 | AUD 0.55 | AUD 0.54 | 278.66K |
| 2026-07-15 | AUD 0.54 | +1.89% | AUD 0.54 | AUD 0.54 | AUD 0.53 | 189.59K |
| 2026-07-14 | AUD 0.53 | 0.00% | AUD 0.52 | AUD 0.54 | AUD 0.51 | 192.16K |
| 2026-07-13 | AUD 0.53 | +1.92% | AUD 0.52 | AUD 0.54 | AUD 0.52 | 130.59K |
| 2026-07-10 | AUD 0.52 | +4.00% | AUD 0.51 | AUD 0.52 | AUD 0.50 | 257.28K |
| 2026-07-09 | AUD 0.50 | +2.04% | AUD 0.50 | AUD 0.51 | AUD 0.50 | 119.73K |
| 2026-07-08 | AUD 0.49 | -2.49% | AUD 0.50 | AUD 0.50 | AUD 0.48 | 134.87K |
| 2026-07-07 | AUD 0.50 | -0.50% | AUD 0.50 | AUD 0.51 | AUD 0.50 | 94.09K |
| 2026-07-06 | AUD 0.50 | -4.72% | AUD 0.53 | AUD 0.55 | AUD 0.50 | 461.86K |
| 2026-07-03 | AUD 0.53 | +0.95% | AUD 0.51 | AUD 0.55 | AUD 0.51 | 670.65K |
| 2026-07-02 | AUD 0.52 | +5.00% | AUD 0.50 | AUD 0.54 | AUD 0.49 | 638.40K |
| 2026-07-01 | AUD 0.50 | +3.09% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 80.12K |
| 2026-06-30 | AUD 0.49 | 0.00% | AUD 0.47 | AUD 0.49 | AUD 0.47 | 85.54K |
| 2026-06-29 | AUD 0.49 | +3.19% | AUD 0.48 | AUD 0.49 | AUD 0.47 | 237.22K |
| 2026-06-26 | AUD 0.47 | +2.17% | AUD 0.45 | AUD 0.47 | AUD 0.44 | 419.71K |
| 2026-06-25 | AUD 0.46 | +2.22% | AUD 0.46 | AUD 0.46 | AUD 0.44 | 316.97K |
| 2026-06-24 | AUD 0.45 | -2.17% | AUD 0.45 | AUD 0.46 | AUD 0.44 | 319.31K |
| 2026-06-23 | AUD 0.46 | +1.10% | AUD 0.46 | AUD 0.47 | AUD 0.45 | 245.20K |
| 2026-06-22 | AUD 0.46 | +1.11% | AUD 0.45 | AUD 0.46 | AUD 0.45 | 341.22K |
| 2026-06-19 | AUD 0.45 | -5.26% | AUD 0.47 | AUD 0.47 | AUD 0.44 | 503.29K |
| 2026-06-18 | AUD 0.47 | -3.06% | AUD 0.50 | AUD 0.50 | AUD 0.47 | 142.33K |
| 2026-06-17 | AUD 0.49 | 0.00% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 79.51K |
| 2026-06-16 | AUD 0.49 | -1.01% | AUD 0.49 | AUD 0.51 | AUD 0.49 | 301.87K |
| 2026-06-15 | AUD 0.50 | +4.21% | AUD 0.49 | AUD 0.50 | AUD 0.47 | 1.00M |
| 2026-06-12 | AUD 0.47 | +1.06% | AUD 0.47 | AUD 0.50 | AUD 0.47 | 184.06K |
| 2026-06-11 | AUD 0.47 | -5.05% | AUD 0.47 | AUD 0.48 | AUD 0.46 | 351.82K |
| 2026-06-10 | AUD 0.50 | +4.21% | AUD 0.46 | AUD 0.50 | AUD 0.46 | 170.35K |
| 2026-06-09 | AUD 0.47 | -4.04% | AUD 0.49 | AUD 0.49 | AUD 0.46 | 318.41K |
| 2026-06-05 | AUD 0.50 | +1.02% | AUD 0.48 | AUD 0.50 | AUD 0.47 | 133.91K |
| 2026-06-04 | AUD 0.49 | -1.01% | AUD 0.49 | AUD 0.49 | AUD 0.47 | 332.59K |
| 2026-06-03 | AUD 0.50 | -1.98% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 81.03K |
| 2026-06-02 | AUD 0.50 | -1.94% | AUD 0.51 | AUD 0.51 | AUD 0.50 | 26.20K |
| 2026-06-01 | AUD 0.51 | -1.90% | AUD 0.51 | AUD 0.53 | AUD 0.51 | 246.70K |
| 2026-05-29 | AUD 0.52 | +1.94% | AUD 0.50 | AUD 0.52 | AUD 0.50 | 267.46K |