ASX - Delayed Quote AUD

Mach7 Technologies Limited (M7T.AX)

0.3350
-0.0020
(-0.59%)
As of June 13 at 4:10:39 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.34000.34000.32000.33500.3350583,178
Jun 12, 20250.31500.34000.30500.33750.3375462,147
Jun 11, 20250.33000.33000.32000.32000.3200366,131
Jun 10, 20250.34500.34500.32500.33000.3300527,781
Jun 6, 20250.35500.35500.35000.35000.3500164,310
Jun 5, 20250.36000.37000.35000.37000.370048,930
Jun 4, 20250.37500.37500.34000.36000.3600268,741
Jun 3, 20250.35000.37000.34000.37000.3700155,043
Jun 2, 20250.37000.37500.35000.35000.3500315,649
May 30, 20250.34500.37000.34500.37000.3700216,872
May 29, 20250.37500.37500.34500.35000.3500182,106
May 28, 20250.37500.37500.35750.37500.3750403,483
May 27, 20250.38000.38000.37500.37500.3750165,262
May 26, 20250.38000.38500.37250.38500.3850106,235
May 23, 20250.38000.38000.37500.38000.3800108,618
May 22, 20250.37500.38500.37500.37500.3750207,452
May 21, 20250.37000.38000.37000.38000.3800258,277
May 20, 20250.37000.37500.37000.37500.375090,136
May 19, 20250.37500.38500.37000.37500.3750186,430
May 16, 20250.37000.38000.36500.38000.3800148,769
May 15, 20250.36500.36500.36000.36500.3650324,922
May 14, 20250.36000.36500.36000.36500.365078,042
May 13, 20250.37000.37000.35500.36500.3650134,362
May 12, 20250.36000.36500.35500.36500.3650194,893
May 9, 20250.35000.36000.34500.36000.360072,909
May 8, 20250.35000.35000.34500.34500.3450256,734
May 7, 20250.34000.35500.34000.35000.3500453,521
May 6, 20250.34000.34500.34000.34000.3400133,474
May 5, 20250.35000.35000.33000.34500.3450179,904
May 2, 20250.34500.35000.34500.34500.3450110,298
May 1, 20250.34000.35500.34000.34500.3450284,083
Apr 30, 20250.33000.37500.32500.33500.3350904,877
Apr 29, 20250.33000.34000.32000.32000.3200222,584
Apr 28, 20250.32500.33000.32500.33000.3300151,578
Apr 24, 20250.33000.33000.32500.32500.3250107,559
Apr 23, 20250.33000.33000.32500.32500.3250506,918
Apr 22, 20250.32500.33000.32500.33000.330097,038
Apr 17, 20250.32500.33000.32000.33000.330086,323
Apr 16, 20250.32000.33000.32000.33000.3300122,105
Apr 15, 20250.31000.32000.30500.32000.320083,117
Apr 14, 20250.29000.31500.29000.30500.3050176,764
Apr 11, 20250.31000.31250.30500.30750.307568,033
Apr 10, 20250.30000.31500.29500.31500.3150485,871
Apr 9, 20250.31500.31500.29000.29500.2950156,310
Apr 8, 20250.31000.31000.30500.31000.3100126,370
Apr 7, 20250.30500.31000.28000.31000.3100437,974
Apr 4, 20250.32500.33000.32000.32000.3200458,989
Apr 3, 20250.33000.33250.32500.33000.3300198,975
Apr 2, 20250.34500.34500.33250.34000.3400225,559
Apr 1, 20250.34000.35000.33500.34000.3400657,665
Mar 31, 20250.36500.36500.33500.34000.3400613,825
Mar 28, 20250.34000.36500.34000.36500.3650113,347
Mar 27, 20250.34000.34500.33500.34000.3400119,753
Mar 26, 20250.35500.35500.33500.34500.3450407,201
Mar 25, 20250.37500.37500.35500.35500.3550166,450
Mar 24, 20250.37000.38500.36500.38500.385052,735
Mar 21, 20250.37500.38500.36500.38500.3850237,262
Mar 20, 20250.37000.39000.36500.39000.3900555,626
Mar 19, 20250.38000.39000.37500.39000.390065,754
Mar 18, 20250.36500.38000.36000.38000.380095,436
Mar 17, 20250.38000.38000.36000.37000.3700517,360
Mar 14, 20250.37500.37500.36500.37000.3700296,982
Mar 13, 20250.38000.38000.37000.37500.3750161,564
Mar 12, 20250.38500.38500.37500.37500.3750533,638
Mar 11, 20250.41000.41000.37500.38500.3850517,943
Mar 10, 20250.42000.43000.41000.41000.4100415,697
Mar 7, 20250.42000.44000.41500.44000.4400145,573
Mar 6, 20250.43000.43000.42000.42000.420052,215
Mar 5, 20250.42500.43000.41500.43000.4300200,642
Mar 4, 20250.43000.43000.42500.43000.4300233,665
Mar 3, 20250.44000.45000.43500.44500.4450430,730
Feb 28, 20250.43000.44000.40000.44000.4400205,290
Feb 27, 20250.44000.46500.43000.44000.4400661,088
Feb 26, 20250.43000.44000.41500.44000.4400119,256
Feb 25, 20250.42500.43000.41000.43000.4300161,694
Feb 24, 20250.41500.43000.41500.43000.430069,599
Feb 21, 20250.43500.43500.42000.43000.4300171,965
Feb 20, 20250.44000.45000.42000.44500.4450404,966
Feb 19, 20250.43000.44000.40500.43500.4350163,409
Feb 18, 20250.42250.43500.42250.43000.4300274,855
Feb 17, 20250.40500.42500.38500.42000.4200229,685
Feb 14, 20250.41000.42000.40000.41000.4100302,114
Feb 13, 20250.39000.41000.38000.41000.4100412,713
Feb 12, 20250.38500.38500.37500.38000.3800280,515
Feb 11, 20250.39500.39500.38000.39500.3950160,658
Feb 10, 20250.40000.40000.39500.39500.395033,212
Feb 7, 20250.39500.39500.39000.39000.390064,810
Feb 6, 20250.40500.41000.39500.39500.3950137,430
Feb 5, 20250.42000.42000.40000.40000.4000243,827
Feb 4, 20250.41000.43500.40500.41500.4150514,324
Feb 3, 20250.41000.41000.39000.39000.3900195,827
Jan 31, 20250.37500.43000.37500.41000.41001,410,209
Jan 30, 20250.37500.39500.36000.37000.37001,043,682
Jan 29, 20250.34500.35000.34000.34000.340056,023
Jan 28, 20250.36500.37500.34500.34500.3450126,288
Jan 24, 20250.36000.36000.35000.36000.36006,176
Jan 23, 20250.35000.36000.34000.36000.3600162,222
Jan 22, 20250.34500.35000.34000.35000.350054,683
Jan 21, 20250.33500.35500.33500.35500.3550136,595
Jan 20, 20250.34000.36000.33000.33000.33001,129,098
Jan 17, 20250.34000.34500.34000.34500.34506,648
Jan 16, 20250.33500.34500.33500.34000.340063,430
Jan 15, 20250.34000.34000.33000.33000.33003,849
Jan 14, 20250.34500.34500.34000.34500.345036,406
Jan 13, 20250.34000.34500.32500.34500.34501,784,335
Jan 10, 20250.34500.34500.33000.34000.3400264,218
Jan 9, 20250.35000.35000.33500.34500.3450428,945
Jan 8, 20250.35000.35000.34000.34500.3450320,897
Jan 7, 20250.36000.36000.34000.34500.34501,145,005
Jan 6, 20250.37000.37250.35500.36000.3600179,196
Jan 3, 20250.39000.39000.37000.37500.3750239,979
Jan 2, 20250.40500.41000.38500.39000.3900230,059
Dec 31, 20240.37000.40500.37000.40000.4000302,131
Dec 30, 20240.36500.36750.36500.36500.365041,517
Dec 27, 20240.36000.38000.36000.36500.3650181,866
Dec 24, 20240.35000.36500.35000.36000.3600190,337
Dec 23, 20240.35500.35500.34750.35000.3500414,640
Dec 20, 20240.32500.34000.32500.33000.33001,150,798
Dec 19, 20240.33500.33500.32500.32500.32501,388,223
Dec 18, 20240.33000.34000.32500.33000.3300534,016
Dec 17, 20240.32000.33500.32000.33000.33001,156,629
Dec 16, 20240.32500.32500.31500.32000.3200219,358
Dec 13, 20240.33000.33000.30500.32500.3250456,864
Dec 12, 20240.34000.34000.32500.33000.3300314,096
Dec 11, 20240.36000.36000.33000.34000.3400310,916
Dec 10, 20240.36000.36000.33500.34000.3400905,798
Dec 9, 20240.35500.36500.35500.35500.3550452,766
Dec 6, 20240.36500.36500.36000.36000.3600435,134
Dec 5, 20240.36000.37000.35500.36500.3650260,883
Dec 4, 20240.36500.36500.35500.36000.3600401,797
Dec 3, 20240.36500.36500.35500.36000.3600272,426
Dec 2, 20240.37000.38000.36500.37000.3700391,883
Nov 29, 20240.38000.38000.35500.36500.3650638,360
Nov 28, 20240.37000.39000.36000.38000.38001,123,208
Nov 27, 20240.36500.36500.36000.36000.3600369,683
Nov 26, 20240.37000.37000.36500.36500.3650249,381
Nov 25, 20240.35000.36500.35000.36500.3650581,961
Nov 22, 20240.35500.35500.35000.35000.3500134,841
Nov 21, 20240.35500.35750.35000.35500.3550461,295
Nov 20, 20240.35750.36000.35500.36000.360075,704
Nov 19, 20240.37000.37000.35500.36000.3600388,592
Nov 18, 20240.37000.37500.36500.36500.3650364,372
Nov 15, 20240.36500.37000.36500.37000.3700208,386
Nov 14, 20240.39000.39000.35000.36000.3600602,683
Nov 13, 20240.39500.39500.38000.39000.390087,492
Nov 12, 20240.38500.39500.37500.39500.3950402,950
Nov 11, 20240.39000.40500.37500.39000.3900432,764
Nov 8, 20240.36500.40500.35000.39000.39001,247,708
Nov 7, 20240.39000.39000.35500.37000.3700775,111
Nov 6, 20240.41000.41000.39000.39000.3900414,799
Nov 5, 20240.42500.43000.40500.41000.4100145,185
Nov 4, 20240.41500.43000.39500.43000.4300619,873
Nov 1, 20240.45000.45000.41000.42000.42001,146,581
Oct 31, 20240.51000.51000.44000.45500.45501,485,839
Oct 30, 20240.52000.52000.50500.50500.5050162,945
Oct 29, 20240.53000.53000.51000.52000.5200190,869
Oct 28, 20240.52000.53000.51000.53000.5300224,666
Oct 25, 20240.52000.52000.51000.51500.515049,596
Oct 24, 20240.52000.53000.52000.52250.522594,047
Oct 23, 20240.52000.52000.51500.52000.5200156,278
Oct 22, 20240.53500.53500.52000.52000.5200112,807
Oct 21, 20240.53000.53500.53000.53500.535015,732
Oct 18, 20240.54000.54500.52500.54500.5450198,595
Oct 17, 20240.53000.54000.53000.54000.540042,837
Oct 16, 20240.54000.56000.53000.53500.5350285,418
Oct 15, 20240.54000.56000.53000.53000.5300261,205
Oct 14, 20240.54000.55000.54000.54000.5400318,030
Oct 11, 20240.54000.54500.53000.54000.5400663,244
Oct 10, 20240.55000.55000.54000.54000.5400112,310
Oct 9, 20240.53500.55000.53000.55000.5500107,991
Oct 8, 20240.54000.54500.53500.53500.535029,477
Oct 7, 20240.54000.55000.54000.55000.550020,187
Oct 4, 20240.53500.55000.53500.54000.540018,222
Oct 3, 20240.55000.55000.53500.55000.550054,290
Oct 2, 20240.55000.55500.55000.55000.55007,279
Oct 1, 20240.54500.55500.53500.55500.555046,172
Sep 30, 20240.54000.55500.54000.55500.555015,059
Sep 27, 20240.55000.57000.55000.55000.550025,358
Sep 26, 20240.54000.56500.54000.55000.5500362,725
Sep 25, 20240.54000.55000.53500.55000.550093,821
Sep 24, 20240.54000.54000.53500.53500.535048,616
Sep 23, 20240.53500.53500.52000.53000.5300125,362
Sep 20, 20240.53000.53000.52500.53000.5300141,501
Sep 19, 20240.53000.53500.52500.53000.5300149,478
Sep 18, 20240.54000.54000.53000.53000.530034,920
Sep 17, 20240.55000.55000.52500.54000.540065,741
Sep 16, 20240.55000.55000.53000.53500.535066,016
Sep 13, 20240.55000.55000.53500.54000.540040,770
Sep 12, 20240.55000.55000.53000.55000.550039,639
Sep 11, 20240.53500.54000.53000.54000.540093,870
Sep 10, 20240.53500.54000.52000.53500.5350131,895
Sep 9, 20240.56000.56000.53000.53000.530076,076
Sep 6, 20240.56000.56500.53500.56000.5600130,484
Sep 5, 20240.54000.56000.53500.56000.560097,281
Sep 4, 20240.56000.56000.53500.55000.5500142,817
Sep 3, 20240.56000.57000.55750.56000.5600176,886
Sep 2, 20240.53000.55500.53000.55500.5550109,150
Aug 30, 20240.55000.55500.53000.53000.5300185,914
Aug 29, 20240.56500.57000.54000.54500.5450278,900
Aug 28, 20240.60000.60000.55000.56000.5600908,631
Aug 27, 20240.59000.59500.58500.59000.5900108,991
Aug 26, 20240.58500.60000.58500.59000.5900189,286
Aug 23, 20240.58500.58500.58000.58000.5800138,394
Aug 22, 20240.59000.59000.58500.59000.590046,405
Aug 21, 20240.58500.59500.58500.58500.5850135,822
Aug 20, 20240.59500.60000.59000.59000.5900236,184
Aug 19, 20240.60000.60500.59000.59500.595050,590
Aug 16, 20240.58000.60000.58000.60000.600019,877
Aug 15, 20240.59000.60000.58000.58000.5800118,334
Aug 14, 20240.59500.60000.59000.59000.59005,283
Aug 13, 20240.60500.60500.58500.59000.590047,309
Aug 12, 20240.58000.60500.58000.60500.6050170,171
Aug 9, 20240.58000.59000.58000.58000.580090,259
Aug 8, 20240.58500.59500.57500.57500.575076,399
Aug 7, 20240.58000.58000.57000.58000.580064,230
Aug 6, 20240.57000.58500.56000.57000.5700136,044
Aug 5, 20240.59500.59500.56500.57000.5700296,720
Aug 2, 20240.60000.61000.59000.59000.5900392,629
Aug 1, 20240.63500.63500.60500.61500.6150716,392
Jul 31, 20240.64000.66000.62500.65000.6500647,899
Jul 30, 20240.60000.66000.60000.63500.63501,268,081
Jul 29, 20240.60000.60000.59000.59000.590085,354
Jul 26, 20240.60000.60000.59000.59500.5950130,959
Jul 25, 20240.59750.60000.59500.60000.6000173,998
Jul 24, 20240.58000.60000.57500.59000.5900112,839
Jul 23, 20240.57000.58000.57000.58000.580065,505
Jul 22, 20240.57500.57500.56000.57000.5700147,391
Jul 19, 20240.58000.58000.57000.57500.575068,796
Jul 18, 20240.60000.60000.57000.58500.5850214,064
Jul 17, 20240.59500.60500.57500.60000.60001,161,702
Jul 16, 20240.61000.61000.59000.59500.5950177,673
Jul 15, 20240.60000.61000.59000.61000.610099,539
Jul 12, 20240.61000.61000.60000.60500.605059,025
Jul 11, 20240.62000.62500.60000.61000.6100186,022
Jul 10, 20240.62000.62000.61500.61500.615043,288
Jul 9, 20240.63000.63000.61500.62500.6250102,256
Jul 8, 20240.62000.62500.62000.62500.625037,101
Jul 5, 20240.63500.63500.61500.62000.6200127,560
Jul 4, 20240.64000.64000.63000.63500.6350203,237
Jul 3, 20240.63500.65000.63000.64000.6400439,725
Jul 2, 20240.63500.63500.63250.63500.635077,134
Jul 1, 20240.63500.64000.63000.63500.635044,612
Jun 28, 20240.62500.64500.62000.64000.6400147,040
Jun 27, 20240.64000.64000.63000.64000.640015,111
Jun 26, 20240.63000.64000.61000.64000.6400458,801
Jun 25, 20240.65000.65000.63500.63500.635050,718
Jun 24, 20240.67000.67000.65000.65500.655050,934
Jun 21, 20240.66000.67000.65000.67000.6700264,868
Jun 20, 20240.67000.67000.65000.66000.6600568,225
Jun 19, 20240.66500.67000.65000.67000.6700182,074
Jun 18, 20240.64500.67000.64000.67000.670081,564
Jun 17, 20240.65000.66000.63000.66000.6600143,808

Related Tickers

RHT.AX Resonance Health Limited
0.0380
-7.32%
 
OAK.AX Oakridge International Limited
0.0730
0.00%
 
GLH.AX Global Health Limited
0.0670
0.00%
 
CTQ.AX Careteq Limited
0.0110
0.00%
 
TD1.AX TALi Digital Limited
0.0010
0.00%
 
TRI.AX TrivarX Limited
0.0100
0.00%
 
EMD.AX Emyria Limited
0.0250
+8.70%
 
IME.AX ImExHS Limited
0.3250
0.00%
 
ALC.AX Alcidion Group Limited
0.0950
+3.26%
 
VFX.AX VISIONFLEX FPO [VFX]
0.0020
0.00%