Skip to main content
Micro-X Limited (ASX:MX1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0560
-0.0010 (-1.75%)
Apr 29, 2026, 2:32 PM AEST

Micro-X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.06-1.72%35,534
Apr 27, 20260.060.060.050.060.067.41%620,977
Apr 24, 20260.050.050.050.050.05-1.82%30,001
Apr 23, 20260.060.060.060.060.06-3.51%208,141
Apr 22, 20260.060.060.060.060.06-1.72%186,595
Apr 21, 20260.060.060.060.060.061.75%82,431
Apr 20, 20260.060.060.060.060.063.64%34,506
Apr 17, 20260.060.060.050.060.06-2.65%534,892
Apr 16, 20260.060.060.060.060.060.89%197,237
Apr 15, 20260.050.060.050.060.065.66%474,356
Apr 14, 20260.050.060.050.050.05-1.85%168,189
Apr 13, 20260.050.050.050.050.05-1.82%75,780
Apr 10, 20260.060.060.050.060.06-3.51%327,511
Apr 9, 20260.060.060.060.060.06-70
Apr 8, 20260.050.060.050.060.0611.76%598,584
Apr 7, 20260.050.050.050.050.05-107,506
Apr 2, 20260.050.050.050.050.05-1.92%1,012,448
Apr 1, 20260.050.050.050.050.05-5.45%1,009,909
Mar 31, 20260.060.060.050.060.061.85%883,719
Mar 30, 20260.060.060.050.050.05-1.82%443,230
Mar 27, 20260.060.060.060.060.06-3.51%165,440
Mar 26, 20260.060.060.060.060.06-1.72%917,103
Mar 25, 20260.060.060.060.060.06-4.92%479,541
Mar 24, 20260.060.060.060.060.06-464,291
Mar 23, 20260.070.070.060.060.06-3.17%586,698
Mar 20, 20260.070.070.060.060.06-3.08%286,714
Mar 19, 20260.070.070.060.070.07-145,803
Mar 18, 20260.070.070.070.070.07-2.99%47,629
Mar 17, 20260.070.070.070.070.073.08%30,334
Mar 16, 20260.070.070.070.070.07-1,018,684
Mar 13, 20260.070.070.070.070.07-1.52%170,478
Mar 12, 20260.070.070.070.070.07-2.94%1,056,150
Mar 11, 20260.070.070.070.070.071.49%550,395
Mar 10, 20260.070.070.070.070.071.52%280,173
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