Skip to main content
Micro-X Limited (ASX:MX1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0660
-0.0010 (-1.49%)
At close: Mar 9, 2026

Micro-X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.070.07-1.49%232,433
Mar 6, 20260.070.070.070.070.07-2.90%79,347
Mar 5, 20260.070.070.070.070.072.99%359,757
Mar 4, 20260.070.070.070.070.07-4.29%508,045
Mar 3, 20260.070.070.070.070.07-1.41%325,573
Mar 2, 20260.080.080.070.070.07-5.33%256,486
Feb 27, 20260.070.080.070.080.0815.38%1,236,995
Feb 26, 20260.070.070.070.070.07-7.14%329,388
Feb 25, 20260.070.070.070.070.07-393,679
Feb 24, 20260.070.070.070.070.07-1.41%167,403
Feb 23, 20260.070.070.070.070.071.43%390,645
Feb 20, 20260.070.080.070.070.07-411,131
Feb 19, 20260.070.070.070.070.07-2.78%212,159
Feb 18, 20260.080.080.070.070.07-6.49%379,737
Feb 17, 20260.080.080.080.080.08-4.94%355,622
Feb 16, 20260.080.080.080.080.08-389,285
Feb 13, 20260.080.080.080.080.08-4.71%149,599
Feb 12, 20260.090.090.080.090.091.19%125,525
Feb 11, 20260.090.090.080.080.08-2.89%252,088
Feb 10, 20260.090.090.090.090.09-0.57%158,889
Feb 9, 20260.090.090.090.090.091.16%86,894
Feb 6, 20260.090.090.090.090.09-1.15%252,184
Feb 5, 20260.090.090.090.090.09-2.25%21,091
Feb 4, 20260.090.090.090.090.093.49%115,642
Feb 3, 20260.090.090.090.090.09-4.44%167,900
Feb 2, 20260.090.090.090.090.092.27%685,935
Jan 30, 20260.090.090.090.090.093.53%388,456
Jan 29, 20260.090.090.090.090.09-5.56%64,518
Jan 28, 20260.090.090.090.090.093.45%455,171
Jan 27, 20260.090.090.090.090.09-77,062
Jan 23, 20260.090.090.090.090.09-2.25%80,276
Jan 22, 20260.090.090.090.090.09-1.11%184,071
Jan 21, 20260.090.090.090.090.09-74,277
Jan 20, 20260.090.090.090.090.09-2.17%136,850
Jan 19, 20260.090.090.090.090.09-75,420
Jan 16, 20260.090.090.090.090.09-1.08%132,106
Jan 15, 20260.090.090.090.090.096.90%347,058
Jan 14, 20260.090.090.090.090.091.16%94,806
Jan 13, 20260.080.090.080.090.092.38%169,684
Jan 12, 20260.090.090.080.080.08-4.55%313,047
Jan 9, 20260.090.090.090.090.094.76%75,729
Jan 8, 20260.090.090.080.080.08-7.69%633,146
Jan 7, 20260.100.100.090.090.09-9.00%613,429
Jan 6, 20260.100.100.100.100.104.17%85,843
Jan 5, 20260.110.110.100.100.10-4.00%282,607
Jan 2, 20260.100.110.100.100.10-4.76%226,762
Dec 31, 20250.100.110.100.110.115.00%30,880
Dec 30, 20250.100.100.100.100.104.17%37,485
Dec 29, 20250.090.100.090.100.104.35%555,732
Dec 24, 20250.090.090.090.090.091.10%173,661
Dec 23, 20250.090.090.090.090.09-83,979
Dec 22, 20250.090.090.090.090.093.41%721,947
Dec 19, 20250.090.090.090.090.091.15%77,022
Dec 18, 20250.080.090.080.090.098.75%281,576
Dec 15, 20250.090.090.080.080.08-6.98%490,120
Dec 12, 20250.090.090.080.090.09-3.37%99,529
Dec 11, 20250.090.090.080.090.09-1.11%116,587
Dec 10, 20250.080.090.080.090.092.27%42,047
Dec 9, 20250.090.090.090.090.091.15%98,636
Dec 8, 20250.090.090.090.090.09-110,622
Dec 5, 20250.090.090.090.090.092.35%15,654
Dec 4, 20250.090.090.080.090.09-266,206
Dec 3, 20250.080.090.080.090.093.66%31,130
Dec 2, 20250.090.090.080.080.08-4.65%108,378
Dec 1, 20250.090.090.090.090.09-23,517
Nov 28, 20250.090.090.090.090.09-4.44%109,139
Nov 27, 20250.090.090.090.090.094.65%548,367
Nov 26, 20250.090.090.090.090.093.61%13,508
Nov 25, 20250.090.090.080.080.08-3.49%141,809
Nov 24, 20250.090.090.090.090.094.88%5,994
Nov 21, 20250.090.090.080.080.08-7.87%1,029,059
Nov 20, 20250.090.090.090.090.09-2.20%616,770
Nov 19, 20250.090.090.090.090.091.11%104,395
Nov 18, 20250.100.100.090.090.09-5.26%207,362
Nov 17, 20250.090.100.090.100.104.40%213,008
Nov 14, 20250.090.090.090.090.09-4.21%500,808
Nov 13, 20250.100.100.090.100.101.06%22,847
Nov 12, 20250.100.100.090.090.09-1.05%33,472
Nov 11, 20250.100.100.100.100.10-3.06%141,269
Nov 10, 20250.100.100.100.100.10-229,444
Nov 7, 20250.110.110.100.100.10-10.91%1,046,983
Nov 6, 20250.110.110.110.110.11-566,271
Nov 5, 20250.110.110.110.110.11-4.35%405,845
Nov 4, 20250.120.120.110.120.12-35,130
Nov 3, 20250.110.120.110.120.124.55%180,590
Oct 31, 20250.110.110.110.110.114.76%399,983
Oct 30, 20250.110.110.110.110.11-56,568
Oct 29, 20250.110.120.110.110.11-4.55%44,879
Oct 28, 20250.120.120.110.110.11-4.35%1,757,809
Oct 27, 20250.120.120.120.120.12-1,374,892
Oct 24, 20250.110.120.110.120.129.52%1,089,994
Oct 23, 20250.110.110.100.110.11-93,438
Oct 22, 20250.110.110.110.110.11-4.55%118,528
Oct 21, 20250.110.110.110.110.11-609,760
Oct 20, 20250.110.110.100.110.114.76%682,703
Oct 17, 20250.110.110.110.110.11-4.55%259,616
Oct 16, 20250.110.110.110.110.114.76%329,367
Oct 15, 20250.110.110.110.110.115.00%313,121
Oct 14, 20250.110.110.100.100.10-502,646
Oct 13, 20250.110.110.100.100.10-4.76%625,656