TipRanks
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

32 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
1.88
1.90
1.86
1.89
1.89
+0.27%
719,172
0.70
Sep 29, 2026
1.85
1.89
1.83
1.89
1.89
+1.89%
1,279,629
1.26
Sep 28, 2026
1.94
1.94
1.81
1.85
1.85
-2.89%
1,646,305
1.65
Sep 25, 2026
1.91
1.93
1.88
1.91
1.91
-0.52%
633,694
0.63
Sep 24, 2026
1.92
1.92
1.88
1.92
1.92
-3.28%
1,045,027
1.05
Sep 23, 2026
2.04
2.08
1.95
1.98
1.98
+0.76%
1,442,184
1.46
Sep 22, 2026
2.02
2.07
1.95
1.97
1.97
-0.76%
1,171,487
1.19
Sep 21, 2026
1.93
1.98
1.89
1.98
1.98
+2.06%
1,411,028
1.45
Sep 18, 2026
2.00
2.03
1.92
1.94
1.94
+1.31%
3,628,706
3.90
Sep 17, 2026
2.00
2.00
1.89
1.92
1.92
-5.67%
2,315,820
2.49
Sep 16, 2026
2.06
2.07
1.96
2.03
2.03
-1.93%
2,041,058
2.17
Sep 15, 2026
2.13
2.13
2.06
2.07
2.07
-4.17%
559,170
0.58
Sep 14, 2026
2.12
2.20
2.08
2.16
2.16
-1.37%
1,310,898
1.38
Sep 11, 2026
2.25
2.25
2.12
2.19
2.19
-4.78%
1,549,901
1.66
Sep 10, 2026
2.45
2.47
2.28
2.30
2.30
-6.12%
2,338,886
2.53
Sep 09, 2026
2.41
2.47
2.41
2.45
2.45
0.00%
718,308
0.78
Sep 08, 2026
2.40
2.49
2.39
2.45
2.45
+0.82%
917,263
0.99
Sep 07, 2026
2.43
2.44
2.36
2.43
2.43
+0.41%
938,352
1.02
Sep 04, 2026
2.51
2.53
2.37
2.42
2.42
-2.81%
1,606,867
1.76
Sep 03, 2026
2.46
2.55
2.42
2.49
2.49
+5.96%
2,362,975
2.70
Sep 02, 2026
2.49
2.49
2.30
2.35
2.35
-17.25%
5,394,264
6.76
Sep 01, 2026
2.84
2.89
2.77
2.84
2.84
0.00%
0
0.00
Aug 31, 2026
2.84
2.89
2.77
2.84
2.84
0.00%
0
0.00
Aug 28, 2026
2.85
2.89
2.77
2.84
2.84
+0.71%
725,929
0.88
Aug 27, 2026
2.94
2.94
2.74
2.82
2.82
-2.76%
989,205
1.21
Aug 26, 2026
2.81
2.93
2.80
2.90
2.90
+3.20%
798,173
0.98
Aug 25, 2026
2.79
2.90
2.73
2.81
2.81
+2.93%
823,335
1.00
Aug 24, 2026
2.78
2.81
2.65
2.73
2.73
-1.80%
1,583,770
1.96
Aug 21, 2026
2.48
2.81
2.47
2.78
2.78
+13.47%
2,509,784
3.24
Aug 20, 2026
2.26
2.46
2.26
2.45
2.45
+13.43%
2,130,998
2.83
Aug 19, 2026
2.10
2.20
2.06
2.16
2.16
-0.46%
617,169
0.82
Aug 18, 2026
2.20
2.25
2.15
2.17
2.17
-2.25%
625,636
0.84
Aug 17, 2026
2.21
2.25
2.17
2.22
2.22
+1.83%
425,788
0.56
Aug 14, 2026
2.21
2.22
2.14
2.18
2.18
-2.24%
454,401
0.59
Aug 13, 2026
2.23
2.29
2.18
2.23
2.23
+0.45%
651,048
0.84
Aug 12, 2026
2.13
2.25
2.11
2.22
2.22
+3.26%
812,319
1.04
Aug 11, 2026
2.18
2.22
2.14
2.15
2.15
+0.94%
1,057,817
1.34
Aug 10, 2026
2.13
2.20
2.08
2.13
2.13
+3.40%
909,033
1.14
Aug 07, 2026
2.07
2.10
2.03
2.06
2.06
-1.44%
594,944
0.72
Aug 06, 2026
2.11
2.20
2.07
2.09
2.09
+1.46%
1,025,275
1.24
Aug 05, 2026
1.97
2.06
1.97
2.06
2.06
+6.74%
1,571,742
1.93
Aug 04, 2026
1.94
1.96
1.88
1.93
1.93
+1.58%
746,106
0.91
Aug 03, 2026
1.92
1.95
1.89
1.90
1.90
-2.06%
352,591
0.42
Jul 31, 2026
1.95
1.99
1.90
1.94
1.94
+2.92%
636,971
0.77
Jul 30, 2026
1.96
1.98
1.85
1.89
1.89
-3.33%
563,552
0.68
Jul 29, 2026
1.89
1.96
1.86
1.95
1.95
+3.17%
711,663
0.86
Jul 28, 2026
1.94
1.94
1.88
1.89
1.89
-4.06%
470,790
0.55
Jul 27, 2026
1.95
1.98
1.92
1.97
1.97
+5.63%
341,558
0.40
Jul 24, 2026
1.94
1.94
1.86
1.87
1.87
-6.28%
434,603
0.50
Jul 23, 2026
2.00
2.06
1.97
1.99
1.99
+1.27%
628,218
0.72
Rows:
50