MCS Services Limited (MSG.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0040

-0.0010

(-20.00%)

At close: 10:13AM AEST

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,008,875
May 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,963
May 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	398,400
May 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
May 15, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	7,341,686
May 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	74,626
May 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 07, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	74,146
May 06, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 03, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 01, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	925,854
Apr 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	609,624
Apr 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	33
Apr 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
Apr 08, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	3,206,999
Apr 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,000
Apr 03, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,197,800
Mar 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,197,800
Mar 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 15, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	735,250
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	128,287
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	71,713
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	601,181
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	326,581
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,057,239
Mar 06, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	1,764,749
Mar 05, 2024	0.0050	0.0050	0.0030	0.0050	0.0050	3,741,482
Mar 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Mar 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	302,675
Feb 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
Feb 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Feb 19, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,272,900
Feb 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
Feb 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	110,164
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	570
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,728
Feb 05, 2024	0.0140	0.0140	0.0090	0.0120	0.0120	3,011,450
Feb 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	304,019
Feb 01, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	211,985
Jan 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	30,000
Jan 30, 2024	0.0190	0.0190	0.0160	0.0160	0.0160	167,082
Jan 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	34,838
Jan 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 24, 2024	0.0180	0.0220	0.0170	0.0180	0.0180	1,144,656
Jan 23, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	645,243
Jan 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 16, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	849,100
Jan 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	70,000
Jan 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7339-0.0001(-0.01%)

CRUDE OIL74.04-0.18(-0.24%)

Bitcoin CAD93,945.09+1,487.12(+1.61%)

MCS Services Limited (MSG.AX)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7339
-0.0001(-0.01%)

CRUDE OIL
74.04
-0.18(-0.24%)

Bitcoin CAD
93,945.09
+1,487.12(+1.61%)