Skip to main content
logo
Micro-X Limited (ASX:MX1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
-0.0030 (-3.85%)
Sep 3, 2025, 3:44 PM AEST

Micro-X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.080.080.080.080.081.30%156,168
Sep 1, 20250.080.080.080.080.08-82,950
Aug 29, 20250.080.080.080.080.08-125,000
Aug 28, 20250.080.080.070.080.08-2.53%1,172,011
Aug 27, 20250.080.080.080.080.08-17,432
Aug 26, 20250.080.080.080.080.08-3.66%266,308
Aug 25, 20250.080.080.080.080.08-168,847
Aug 22, 20250.080.080.080.080.082.50%513,623
Aug 21, 20250.080.080.080.080.08-2.44%246,446
Aug 20, 20250.090.090.080.080.08-3.53%168,758
Aug 19, 20250.080.090.080.090.092.41%131,955
Aug 18, 20250.090.090.080.080.08-2.35%14,161
Aug 17, 20250.090.090.090.090.09-6,470
Aug 15, 20250.080.090.080.090.092.41%627,999
Aug 14, 20250.080.080.080.080.086.41%239,232
Aug 13, 20250.080.080.080.080.08-1.27%156,199
Aug 12, 20250.080.080.080.080.081.28%265,633
Aug 11, 20250.080.080.080.080.08-1.27%94,630
Aug 8, 20250.080.080.080.080.082.60%186,400
Aug 7, 20250.080.080.080.080.08-204,889
Aug 6, 20250.080.080.080.080.082.67%80,694
Aug 5, 20250.080.080.080.080.08-6.25%465,282
Aug 4, 20250.080.080.080.080.08-246,395
Aug 1, 20250.080.080.080.080.08-3.61%621,586
Jul 31, 20250.090.090.080.080.08-3.49%1,504,612
Jul 30, 20250.090.090.070.090.0938.71%2,656,871
Jul 29, 20250.060.060.060.060.06-4.62%92,574
Jul 28, 20250.070.070.060.070.07-86,393
Jul 25, 20250.070.070.070.070.07-51,951
Jul 24, 20250.070.070.070.070.07-170,000
Jul 23, 20250.060.070.060.070.07-2.99%148,897
Jul 22, 20250.060.070.060.070.0711.67%664,991
Jul 21, 20250.060.070.060.060.069.09%220,986
Jul 18, 20250.050.060.050.060.0612.24%300,114
Jul 17, 20250.050.050.050.050.05-506,331
Jul 16, 20250.050.050.050.050.05-4,982
Jul 15, 20250.050.050.050.050.05-2.00%153,640
Jul 14, 20250.050.050.050.050.056.38%164,315
Jul 11, 20250.050.050.050.050.052.17%178,493
Jul 10, 20250.050.050.050.050.05--
Jul 9, 20250.050.050.050.050.05-2.13%318,773
Jul 8, 20250.050.050.050.050.052.17%52,596
Jul 7, 20250.050.050.050.050.052.22%458,044
Jul 4, 20250.050.050.050.050.05-19,719
Jul 3, 20250.050.050.050.050.05-8.16%97,370
Jul 2, 20250.050.050.050.050.05-136,000
Jul 1, 20250.050.050.050.050.05-45,519
Jun 30, 20250.040.050.040.050.052.08%752,339
Jun 27, 20250.050.050.050.050.052.13%512,080
Jun 26, 20250.050.050.050.050.054.44%93,929