Mach7 Technologies Limited (M7T)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 17.1428571429 | 0.35 | 0.43 | 0.34 | 87677 | 0.34446544 | DE |
| 4 | 0.005 | 1.23456790123 | 0.405 | 0.43 | 0.325 | 335476 | 0.34611664 | DE |
| 12 | 0.02 | 5.12820512821 | 0.39 | 0.43 | 0.305 | 434076 | 0.35261897 | DE |
| 26 | -0.19 | -31.6666666667 | 0.6 | 0.66 | 0.305 | 310851 | 0.42401194 | DE |
| 52 | -0.27 | -39.7058823529 | 0.68 | 0.75 | 0.305 | 234816 | 0.50612075 | DE |
| 156 | -0.325 | -44.2176870748 | 0.735 | 0.985 | 0.305 | 193314 | 0.61250677 | DE |
| 260 | -0.37 | -47.4358974359 | 0.78 | 1.59 | 0.305 | 393663 | 0.87353904 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 0.4099999 | 0.0399999 | 10.81 | 0.375 | 0.43 | 0.375 | 1410209 |
| 1738214100 | 0.37 | 0.03 | 8.82 | 0.375 | 0.395 | 0.36 | 1043682 |
| 1738127700 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.35 | 0.34 | 56023 |
| 1738041300 | 0.3449999 | -0.015 | -4.17 | 0.365 | 0.375 | 0.3449999 | 126288 |
| 1737695700 | 0.36 | 0.0150001 | 4.35 | 0.36 | 0.36 | 0.35 | 6176 |
| 1737609300 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.36 | 0.34 | 162222 |
| 1737522900 | 0.35 | 0 | 0.00 | 0.3449999 | 0.35 | 0.34 | 54683 |
| 1737436500 | 0.35 | -0.01 | -2.78 | 0.335 | 0.355 | 0.335 | 136595 |
| 1737350100 | 0.36 | 0.0175 | 5.11 | 0.34 | 0.36 | 0.335 | 1129098 |
| 1737090900 | 0.3425 | 0.0025 | 0.74 | 0.34 | 0.3449999 | 0.34 | 6648 |
| 1737004500 | 0.34 | 0.01 | 3.03 | 0.335 | 0.3449999 | 0.335 | 63430 |
| 1736918100 | 0.33 | -0.015 | -4.35 | 0.34 | 0.34 | 0.33 | 3849 |
| 1736831700 | 0.3449999 | 0.0149999 | 4.55 | 0.3449999 | 0.3449999 | 0.34 | 36406 |
| 1736745300 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.325 | 1784335 |
| 1736486100 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.33 | 264218 |
| 1736399700 | 0.3449999 | 0 | 0.00 | 0.35 | 0.35 | 0.335 | 428945 |
| 1736313300 | 0.3449999 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 320897 |
| 1736226900 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.34 | 1145005 |
| 1736140500 | 0.36 | -0.01 | -2.70 | 0.37 | 0.3725 | 0.355 | 179196 |
| 1735881300 | 0.37 | -0.015 | -3.90 | 0.39 | 0.39 | 0.37 | 239979 |
| 1735794900 | 0.385 | -0.015 | -3.75 | 0.405 | 0.4099999 | 0.385 | 230059 |
| 1735617660 | 0.4 | 0.035 | 9.59 | 0.37 | 0.405 | 0.37 | 302131 |
| 1735535700 | 0.365 | 0 | 0.00 | 0.365 | 0.3675 | 0.365 | 41517 |
| 1735276500 | 0.365 | 0.005 | 1.39 | 0.36 | 0.38 | 0.36 | 181866 |
| 1735014060 | 0.36 | 0.01 | 2.86 | 0.35 | 0.365 | 0.35 | 190337 |
| 1734930900 | 0.35 | 0.015 | 4.48 | 0.355 | 0.355 | 0.3474999 | 414640 |
| 1734671700 | 0.335 | 0.01 | 3.08 | 0.325 | 0.34 | 0.325 | 1150798 |
| 1734585300 | 0.325 | -0.005 | -1.52 | 0.335 | 0.335 | 0.325 | 1388223 |
| 1734498900 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.325 | 534016 |
| 1734412500 | 0.33 | 0.01 | 3.13 | 0.32 | 0.335 | 0.32 | 1156629 |
| 1734326100 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.315 | 219358 |
| 1734066900 | 0.325 | 0 | 0.00 | 0.33 | 0.33 | 0.305 | 456864 |
| 1733980500 | 0.325 | -0.01 | -2.99 | 0.34 | 0.34 | 0.325 | 314096 |
| 1733894100 | 0.335 | 0 | 0.00 | 0.36 | 0.36 | 0.33 | 310916 |
| 1733807700 | 0.335 | -0.025 | -6.94 | 0.36 | 0.36 | 0.335 | 905798 |
| 1733721300 | 0.36 | 0 | 0.00 | 0.355 | 0.365 | 0.355 | 452766 |
| 1733462100 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 435134 |
| 1733375700 | 0.36 | -0.0025 | -0.69 | 0.36 | 0.37 | 0.355 | 260883 |
| 1733289300 | 0.3625 | 0.0025 | 0.69 | 0.365 | 0.365 | 0.355 | 401797 |
| 1733202900 | 0.36 | -0.015 | -4.00 | 0.365 | 0.365 | 0.355 | 272426 |
| 1733116500 | 0.375 | 0.01 | 2.74 | 0.37 | 0.38 | 0.365 | 391883 |
| 1732857300 | 0.365 | -0.005 | -1.35 | 0.38 | 0.38 | 0.355 | 638360 |
| 1732770900 | 0.37 | 0.01 | 2.78 | 0.37 | 0.39 | 0.36 | 1123208 |
| 1732684500 | 0.36 | -0.005 | -1.37 | 0.365 | 0.365 | 0.36 | 369683 |
| 1732598100 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 249381 |
| 1732511700 | 0.365 | 0.01 | 2.82 | 0.35 | 0.365 | 0.35 | 581961 |
| 1732252500 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 134841 |
| 1732166100 | 0.355 | -0.005 | -1.39 | 0.355 | 0.3575 | 0.35 | 461295 |
| 1732079700 | 0.36 | 0 | 0.00 | 0.3575 | 0.36 | 0.355 | 75704 |
| 1731993300 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.355 | 388592 |
| 1731906900 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.365 | 364372 |
| 1731647700 | 0.37 | 0.01 | 2.78 | 0.365 | 0.37 | 0.365 | 216023 |
| 1731561300 | 0.36 | -0.0225 | -5.88 | 0.39 | 0.39 | 0.35 | 602683 |
| 1731474900 | 0.3825 | -0.0075 | -1.92 | 0.395 | 0.395 | 0.38 | 87492 |
| 1731388500 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.375 | 402950 |
| 1731302100 | 0.39 | 0.005 | 1.30 | 0.39 | 0.405 | 0.375 | 432764 |
| 1731042900 | 0.385 | 0.015 | 4.05 | 0.365 | 0.405 | 0.35 | 1247708 |
| 1730956500 | 0.37 | -0.025 | -6.33 | 0.39 | 0.39 | 0.355 | 775111 |
| 1730870100 | 0.395 | -0.015 | -3.66 | 0.4099999 | 0.4099999 | 0.39 | 414799 |
| 1730783700 | 0.4099999 | -0.02 | -4.65 | 0.425 | 0.43 | 0.405 | 145185 |
| 1730697300 | 0.43 | 0.015 | 3.61 | 0.415 | 0.43 | 0.395 | 619873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
