tiprankstipranks
Mitre Mining Corporation Limited (AU:ASL)
ASX:ASL
Australian Market
ASL
Mitre Mining Corporation Limited
RESEARCH TOOLSreports
Want to see AU:ASL full AI Analyst Report?

Mitre Mining Corporation Limited (ASL) Historical Prices

30 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
1.98
2.00
1.95
1.98
1.98
+1.02%
436,279
0.36
May 21, 2026
1.94
1.97
1.92
1.96
1.96
+3.16%
456,701
0.38
May 20, 2026
1.94
1.94
1.87
1.90
1.90
-4.28%
1,393,301
1.16
May 19, 2026
2.14
2.14
1.94
1.99
1.99
-4.11%
1,014,567
0.85
May 18, 2026
2.15
2.22
2.06
2.07
2.07
-9.61%
830,802
0.69
May 15, 2026
2.33
2.40
2.26
2.29
2.29
-5.37%
1,380,973
1.16
May 14, 2026
2.51
2.54
2.40
2.42
2.42
-0.82%
1,378,685
1.16
May 13, 2026
2.40
2.51
2.38
2.44
2.44
+2.95%
1,530,917
1.30
May 12, 2026
2.22
2.37
2.20
2.37
2.37
+15.61%
2,042,832
1.77
May 11, 2026
2.10
2.17
2.04
2.05
2.05
-3.76%
1,416,936
1.24
May 08, 2026
2.01
2.13
1.99
2.13
2.13
+5.45%
865,666
0.75
May 07, 2026
2.00
2.06
1.97
2.02
2.02
+6.04%
1,041,204
0.89
May 06, 2026
1.87
1.91
1.82
1.91
1.91
+1.60%
926,919
0.71
May 05, 2026
1.89
1.90
1.85
1.88
1.88
-2.85%
643,280
0.49
May 04, 2026
2.00
2.02
1.92
1.93
1.93
-1.53%
503,821
0.38
May 01, 2026
2.08
2.11
1.95
1.96
1.96
-3.45%
840,195
0.63
Apr 30, 2026
2.14
2.14
1.99
2.03
2.03
-6.45%
1,969,394
1.42
Apr 29, 2026
2.12
2.21
2.10
2.17
2.17
+1.88%
732,332
0.52
Apr 28, 2026
2.13
2.25
2.10
2.13
2.13
-5.33%
1,165,918
0.80
Apr 27, 2026
2.10
2.29
2.06
2.25
2.25
+6.13%
777,204
0.52
Apr 24, 2026
2.09
2.17
2.06
2.12
2.12
-1.85%
449,393
0.29
Apr 23, 2026
2.12
2.24
2.09
2.16
2.16
-2.26%
875,979
0.58
Apr 22, 2026
2.11
2.23
2.11
2.21
2.21
-0.90%
546,368
0.35
Apr 21, 2026
2.20
2.32
2.19
2.23
2.23
+0.45%
813,755
0.52
Apr 20, 2026
2.19
2.30
2.13
2.22
2.22
+1.37%
749,903
0.47
Apr 17, 2026
2.25
2.30
2.16
2.19
2.19
-1.79%
700,885
0.43
Apr 16, 2026
2.20
2.30
2.17
2.23
2.23
+0.45%
695,472
0.42
Apr 15, 2026
2.10
2.23
2.10
2.22
2.22
+10.45%
1,505,663
0.91
Apr 14, 2026
1.97
2.04
1.94
2.01
2.01
+4.15%
751,032
0.45
Apr 13, 2026
1.93
1.95
1.87
1.93
1.93
-2.03%
585,900
0.34
Apr 10, 2026
2.02
2.04
1.95
1.97
1.97
+0.51%
636,069
0.37
Apr 09, 2026
2.02
2.02
1.91
1.96
1.96
-7.98%
963,035
0.55
Apr 08, 2026
1.99
2.13
1.93
2.13
2.13
+13.90%
2,145,239
1.22
Apr 07, 2026
1.95
1.96
1.81
1.87
1.87
-4.79%
1,033,014
0.59
Apr 06, 2026
1.96
2.13
1.96
1.96
1.96
0.00%
0
0.00
Apr 03, 2026
1.96
2.13
1.96
1.96
1.96
0.00%
0
0.00
Apr 02, 2026
2.10
2.13
1.96
1.96
1.96
-6.03%
649,204
0.36
Apr 01, 2026
2.09
2.13
2.06
2.09
2.09
+6.42%
864,648
0.48
Mar 31, 2026
1.88
1.99
1.85
1.96
1.96
+3.37%
559,249
0.31
Mar 30, 2026
1.87
1.90
1.78
1.90
1.90
+3.32%
893,566
0.50
Mar 27, 2026
1.97
1.97
1.84
1.84
1.84
-8.51%
1,170,766
0.64
Mar 26, 2026
2.02
2.04
1.91
2.01
2.01
+1.01%
759,933
0.41
Mar 25, 2026
1.84
2.04
1.82
1.99
1.99
+14.37%
1,758,535
0.96
Mar 24, 2026
1.80
1.85
1.70
1.74
1.74
+6.42%
1,404,789
0.77
Mar 23, 2026
1.74
1.74
1.60
1.64
1.64
-6.30%
1,508,083
0.84
Mar 20, 2026
1.72
1.83
1.66
1.75
1.75
+3.56%
7,379,557
4.28
Mar 19, 2026
1.82
1.83
1.67
1.69
1.69
-14.03%
2,618,519
1.52
Mar 18, 2026
1.93
1.98
1.88
1.96
1.96
+0.51%
1,207,600
0.70
Mar 17, 2026
1.90
1.95
1.83
1.95
1.95
+4.28%
1,397,738
0.80
Mar 16, 2026
1.90
1.93
1.82
1.87
1.87
-5.08%
2,102,663
1.20
Rows:
50