Indicators

Mix Telematics Ltd ADR (NY: MIXT )

14.55 UNCHANGED

Last Price Updated: 7:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.563	8.675	8.503	8.572	34,919	-0.02(-0.20%)
Sep 28, 2017	8.485	8.641	8.425	8.589	64,570	+0.04(+0.51%)
Sep 27, 2017	8.477	8.671	8.313	8.546	192,196	+0.07(+0.82%)
Sep 26, 2017	8.295	8.641	8.209	8.477	108,377	+0.16(+1.98%)
Sep 25, 2017	8.330	8.330	8.146	8.312	77,396	-0.02(-0.21%)
Sep 22, 2017	7.906	8.338	7.794	8.330	123,530	+0.39(+4.90%)
Sep 21, 2017	8.019	8.036	7.906	7.941	18,191	-0.03(-0.33%)
Sep 20, 2017	8.053	8.148	7.803	7.967	43,688	-0.07(-0.86%)
Sep 19, 2017	7.856	8.088	7.768	8.036	104,214	+0.17(+2.20%)
Sep 18, 2017	7.941	7.941	7.699	7.863	82,889	-0.01(-0.11%)
Sep 15, 2017	7.889	7.975	7.863	7.872	28,387	-0.12(-1.51%)
Sep 14, 2017	7.984	8.036	7.863	7.993	33,854	+0.01(+0.11%)
Sep 13, 2017	8.088	8.088	7.604	7.984	75,034	-0.07(-0.86%)
Sep 12, 2017	8.114	8.148	8.053	8.053	70,300	-0.06(-0.75%)
Sep 11, 2017	8.252	8.295	8.002	8.114	226,591	-0.10(-1.16%)
Sep 08, 2017	8.304	8.338	8.209	8.209	14,786	-0.10(-1.14%)
Sep 07, 2017	8.226	8.338	8.217	8.304	28,161	+0.07(+0.84%)
Sep 06, 2017	8.209	8.347	8.131	8.235	47,403	+0.02(+0.21%)
Sep 05, 2017	8.295	8.304	8.079	8.217	45,645	-0.07(-0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.