Micro-X Ltd. MX1
ASX · Australia · Health Technology
AUD 0.0640+0.00 (+1.59%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.06 | +3.17% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 1.39M |
| 2026-10-01 | AUD 0.06 | +10.53% | AUD 0.06 | AUD 0.07 | AUD 0.05 | 8.02M |
| 2026-09-30 | AUD 0.06 | +16.33% | AUD 0.05 | AUD 0.09 | AUD 0.05 | 18.03M |
| 2026-09-29 | AUD 0.05 | +19.51% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 5.52M |
| 2026-09-28 | AUD 0.04 | -8.89% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 2.03M |
| 2026-09-25 | AUD 0.05 | +9.76% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 967.31K |
| 2026-09-24 | AUD 0.04 | -14.58% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 3.05M |
| 2026-09-23 | AUD 0.05 | +60.00% | AUD 0.03 | AUD 0.05 | AUD 0.03 | 4.75M |
| 2026-09-22 | AUD 0.03 | +20.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.73M |
| 2026-09-21 | AUD 0.03 | +38.89% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 1.10M |
| 2026-09-18 | AUD 0.02 | +5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 731.48K |
| 2026-09-17 | AUD 0.02 | +21.43% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 4.35M |
| 2026-09-16 | AUD 0.01 | -6.67% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 2.79M |
| 2026-09-15 | AUD 0.01 | -16.67% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 3.04M |
| 2026-09-14 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.27M |
| 2026-09-11 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 979.01K |
| 2026-09-10 | AUD 0.02 | +5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.67M |
| 2026-09-09 | AUD 0.02 | -15.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.49M |
| 2026-09-08 | AUD 0.02 | -4.76% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 674.77K |
| 2026-09-07 | AUD 0.02 | -4.55% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 224.39K |
| 2026-09-04 | AUD 0.02 | -10.20% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.29M |
| 2026-09-03 | AUD 0.02 | -5.77% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 406.07K |
| 2026-09-02 | AUD 0.03 | +4.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 293.44K |
| 2026-09-01 | AUD 0.03 | -7.41% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 1.12M |
| 2026-08-31 | AUD 0.03 | +8.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 79.05K |
| 2026-08-28 | AUD 0.03 | -3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 673.92K |
| 2026-08-27 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 495.36K |
| 2026-08-26 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 314.18K |
| 2026-08-25 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 146.02K |
| 2026-08-24 | AUD 0.03 | -3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 360.13K |
| 2026-08-21 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 741 |
| 2026-08-20 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 809.77K |
| 2026-08-19 | AUD 0.03 | +3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 479.72K |
| 2026-08-18 | AUD 0.03 | -7.14% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.30M |
| 2026-08-17 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 347.13K |
| 2026-08-14 | AUD 0.03 | -3.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 440.02K |
| 2026-08-13 | AUD 0.03 | -3.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 420.55K |
| 2026-08-12 | AUD 0.03 | +11.11% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 155.18K |
| 2026-08-11 | AUD 0.03 | -3.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 270.98K |
| 2026-08-10 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 481.05K |
| 2026-08-07 | AUD 0.03 | -3.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 19.84K |
| 2026-08-06 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 640.11K |
| 2026-08-05 | AUD 0.03 | -6.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.87M |
| 2026-08-04 | AUD 0.03 | +10.71% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.28M |
| 2026-08-03 | AUD 0.03 | +3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 842.73K |
| 2026-07-31 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 246.69K |
| 2026-07-30 | AUD 0.03 | -3.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 563.38K |
| 2026-07-29 | AUD 0.03 | -3.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 646.39K |
| 2026-07-28 | AUD 0.03 | -3.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 271.30K |
| 2026-07-27 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 167.40K |
| 2026-07-24 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 210.30K |
| 2026-07-23 | AUD 0.03 | +3.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 318.85K |
| 2026-07-22 | AUD 0.03 | -3.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.51M |
| 2026-07-21 | AUD 0.03 | -9.09% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.91M |
| 2026-07-20 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 190.96K |
| 2026-07-17 | AUD 0.03 | -5.71% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 111.31K |
| 2026-07-16 | AUD 0.04 | +2.94% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 90.91K |
| 2026-07-15 | AUD 0.03 | +6.25% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 367.91K |
| 2026-07-14 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 250.00K |
| 2026-07-13 | AUD 0.03 | -3.03% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 780.25K |
| 2026-07-10 | AUD 0.03 | -2.94% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 114.92K |
| 2026-07-09 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 204.36K |
| 2026-07-08 | AUD 0.03 | -5.56% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 37.86K |
| 2026-07-07 | AUD 0.04 | +9.09% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 98.70K |
| 2026-07-06 | AUD 0.03 | -8.33% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 296.60K |
| 2026-07-03 | AUD 0.04 | +2.86% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 248.47K |
| 2026-07-02 | AUD 0.04 | -5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 547.84K |
| 2026-07-01 | AUD 0.04 | +5.71% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 280.30K |
| 2026-06-30 | AUD 0.04 | +12.90% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 796.90K |
| 2026-06-29 | AUD 0.03 | -3.13% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.36M |
| 2026-06-26 | AUD 0.03 | -3.03% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.13M |
| 2026-06-25 | AUD 0.03 | -2.94% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.01M |
| 2026-06-24 | AUD 0.03 | -2.86% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.14M |
| 2026-06-23 | AUD 0.04 | -5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.00M |
| 2026-06-22 | AUD 0.04 | -2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 206.83K |
| 2026-06-19 | AUD 0.04 | +2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 579.72K |
| 2026-06-18 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 371.44K |
| 2026-06-17 | AUD 0.04 | +5.71% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 955.53K |
| 2026-06-16 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.27M |
| 2026-06-15 | AUD 0.04 | -5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.88M |
| 2026-06-12 | AUD 0.04 | +5.71% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 136.91K |
| 2026-06-11 | AUD 0.04 | -10.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 864.68K |
| 2026-06-10 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.27M |
| 2026-06-09 | AUD 0.04 | -9.52% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 669.71K |
| 2026-06-05 | AUD 0.04 | +7.69% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 667.88K |
| 2026-06-04 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 777.82K |
| 2026-06-03 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 678.90K |
| 2026-06-02 | AUD 0.04 | -4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.98M |
| 2026-06-01 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 228.14K |
| 2026-05-29 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.70M |