Mitchell Services Limited (ASX:MSV)
Australia · Delayed Price · Currency is AUD 0.2650
-0.0100 (-3.64%)
Aug 1, 2025, 4:10 PM AEST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 50,131 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 9,512 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 96,545 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 46,853 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 25, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 83,858 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 148,928 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -6.67% | 573,458 |
| Jul 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 151,839 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 5,743 |
| Jul 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,231 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 101,597 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 134,381 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 40,244 |
| Jul 15, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 233,065 |
| Jul 14, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.69% | 71,989 |
| Jul 11, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 8.33% | 450,697 |
| Jul 10, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 7.14% | 336,355 |
| Jul 9, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 12.00% | 447,816 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 125,109 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 203,791 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 43,437 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 186,015 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 61,495 |
| Jul 1, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 431,340 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 331,346 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 65,436 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 331,363 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 454,296 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 202,300 |
| Jun 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 167,264 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 150,759 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 439,765 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.84% | 725,115 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 314,273 |
| Jun 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 140,855 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 236,792 |
| Jun 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 49,976 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 175,468 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 262,254 |
| Jun 6, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 91,796 |
| Jun 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 612,587 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 53,519 |
| Jun 3, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 121,737 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 9,574 |
| May 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,404 |
| May 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 15,736 |
| May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,242 |
| May 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 24,778 |
| May 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 28,589 |