ASX - Delayed Quote
AUD
Mineral Resources Limited (MIN.AX)
44.09
-0.77
(-1.72%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.80
44.93
43.76
44.09
44.09
1,459,857
Oct 30, 2026
44.80
44.93
43.76
44.09
44.09
1,525,545
Oct 29, 2026
45.76
46.18
44.59
44.86
44.86
1,134,705
Oct 28, 2026
45.09
45.94
44.93
45.30
45.30
1,298,566
Oct 27, 2026
43.00
44.43
42.60
43.93
43.93
1,263,464
Oct 26, 2026
42.60
43.30
41.62
43.03
43.03
1,549,667
Oct 23, 2026
43.38
44.04
42.03
42.36
42.36
1,577,226
Oct 22, 2026
45.00
45.46
43.80
44.25
44.25
1,533,842
Oct 21, 2026
45.81
46.46
45.20
45.34
45.34
1,215,977
Oct 20, 2026
43.96
45.49
43.72
45.46
45.46
1,086,408
Oct 19, 2026
44.23
44.79
43.11
44.54
44.54
1,216,967
Oct 16, 2026
44.80
45.00
43.84
44.67
44.67
1,859,149
Oct 15, 2026
45.80
45.95
44.14
44.38
44.38
1,252,309
Oct 14, 2026
46.80
47.47
46.24
46.64
46.64
1,251,437
Oct 13, 2026
48.70
48.75
45.32
45.81
45.81
1,888,559
Oct 12, 2026
49.70
50.96
48.41
49.08
49.08
957,606
Oct 9, 2026
49.70
50.38
49.12
49.36
49.36
1,143,418
Oct 8, 2026
50.50
51.00
49.23
49.67
49.67
1,353,630
Oct 7, 2026
51.24
52.25
51.02
51.95
51.95
1,083,361
Oct 6, 2026
50.85
51.74
50.58
51.46
51.46
617,536
Oct 5, 2026
51.30
51.45
50.20
50.23
50.23
514,457
Oct 2, 2026
50.21
51.34
49.78
50.98
50.98
935,143
Oct 1, 2026
51.50
51.85
49.90
49.90
49.90
1,042,971
Sep 30, 2026
51.95
53.29
51.40
52.29
52.29
1,097,983
Sep 29, 2026
51.75
52.89
51.53
52.39
52.39
690,409
Sep 28, 2026
51.80
53.16
51.21
51.82
51.82
841,184
Sep 25, 2026
53.40
53.76
51.10
52.41
52.41
1,245,328
Sep 24, 2026
53.70
54.33
52.60
54.18
54.18
1,306,951
Sep 23, 2026
54.60
55.74
54.46
54.74
54.74
1,412,299
Sep 22, 2026
53.97
54.73
53.86
54.11
54.11
905,842
Sep 21, 2026
52.08
53.68
51.81
53.32
53.32
876,448
Sep 18, 2026
54.85
55.35
52.83
52.83
52.83
3,778,637
Sep 17, 2026
55.39
55.39
53.80
54.10
54.10
1,492,633
Sep 16, 2026
54.67
54.98
53.00
54.32
54.32
2,215,117
Sep 15, 2026
56.20
56.42
54.12
54.32
54.32
1,290,039
Sep 14, 2026
58.65
59.30
56.69
56.76
56.76
942,867
Sep 11, 2026
60.00
60.64
58.37
59.37
59.37
1,730,393
Sep 10, 2026
61.70
62.12
60.50
61.28
61.28
1,191,336
Sep 9, 2026
63.61
63.92
61.69
62.87
62.87
720,932
Sep 8, 2026
0.83
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
62.75
63.60
62.20
62.60
62.60
634,220
Sep 7, 2026
62.03
63.37
61.31
63.06
62.23
712,773
Sep 4, 2026
63.04
63.11
60.61
62.44
61.62
1,200,932
Sep 3, 2026
62.29
64.11
61.90
63.33
62.50
1,128,535
Sep 2, 2026
64.00
64.30
60.99
62.14
61.32
1,112,646
Sep 1, 2026
64.27
65.84
63.50
65.00
64.14
1,382,897
Aug 31, 2026
63.71
66.27
62.85
64.63
63.78
1,650,836
Aug 28, 2026
64.00
65.46
63.61
65.46
64.60
1,336,449
Aug 27, 2026
69.80
70.87
63.31
65.37
64.51
1,798,072
Aug 26, 2026
67.65
68.06
66.61
66.89
66.01
717,085
Aug 25, 2026
68.28
68.91
66.68
66.68
65.80
815,052
Aug 24, 2026
68.50
69.53
67.61
69.07
68.16
821,085
Aug 21, 2026
65.86
67.39
64.79
66.29
65.42
999,485
Aug 20, 2026
66.35
66.39
64.64
65.52
64.66
638,778
Aug 19, 2026
63.92
66.56
63.69
65.41
64.55
667,783
Aug 18, 2026
66.81
67.05
64.30
64.62
63.77
932,341
Aug 17, 2026
65.50
68.15
65.35
67.20
66.32
703,680
Aug 14, 2026
64.34
65.99
64.05
65.99
65.12
699,044
Aug 13, 2026
67.00
67.20
65.26
65.52
64.66
621,136
Aug 12, 2026
64.75
67.23
64.20
66.59
65.71
863,369
Aug 11, 2026
64.78
66.00
63.91
65.22
64.36
621,093
Aug 10, 2026
64.50
65.84
64.31
64.83
63.98
986,002
Aug 7, 2026
61.80
64.53
61.69
64.17
63.33
972,868
Aug 6, 2026
61.00
62.92
60.79
61.80
60.99
1,064,814
Aug 5, 2026
60.50
61.50
60.26
60.73
59.93
1,111,968
Aug 4, 2026
57.73
59.73
57.68
59.37
58.59
1,697,360
Aug 3, 2026
57.98
58.61
56.96
57.73
56.97
1,939,408
Jul 31, 2026
59.02
60.13
57.54
57.98
57.22
1,312,206
Jul 30, 2026
56.98
58.83
56.03
57.79
57.03
1,435,142
Jul 29, 2026
55.01
56.52
54.47
55.62
54.89
2,463,369
Jul 28, 2026
54.30
54.57
52.61
53.10
52.40
675,878
Jul 27, 2026
54.28
55.30
54.13
54.70
53.98
1,058,464
Jul 24, 2026
54.28
54.30
52.85
53.54
52.84
803,840
Jul 23, 2026
55.09
55.82
54.35
54.82
54.10
1,172,766
Jul 22, 2026
53.32
54.24
52.97
53.63
52.92
1,268,652
Jul 21, 2026
54.25
54.85
52.60
52.69
52.00
1,136,781
Jul 20, 2026
57.36
57.60
54.59
54.59
53.87
730,945
Jul 17, 2026
57.36
57.38
55.80
56.78
56.03
1,361,200
Jul 16, 2026
59.77
59.96
56.92
58.30
57.53
760,953
Jul 15, 2026
59.42
60.65
59.20
60.32
59.53
665,946
Jul 14, 2026
58.10
58.90
57.40
58.90
58.12
607,337
Jul 13, 2026
60.15
60.83
56.85
58.04
57.28
1,242,284
Jul 10, 2026
59.00
60.11
58.16
59.70
58.91
747,619
Jul 9, 2026
58.80
59.61
57.35
58.49
57.72
657,680
Jul 8, 2026
59.78
60.18
58.22
58.87
58.10
958,653
Jul 7, 2026
64.41
64.52
60.80
60.95
60.15
762,142
Jul 6, 2026
64.92
65.78
63.82
64.54
63.69
655,191
Jul 3, 2026
63.49
65.50
63.00
65.07
64.21
705,134
Jul 2, 2026
62.99
64.57
62.54
63.76
62.92
904,790
Jul 1, 2026
62.65
63.96
61.68
63.23
62.40
1,399,522
Jun 30, 2026
61.50
62.97
59.21
62.07
61.25
1,950,517
Jun 29, 2026
63.49
64.04
61.25
62.15
61.33
1,070,315
Jun 26, 2026
64.00
65.54
62.95
63.14
62.31
1,192,582
Jun 25, 2026
64.42
64.77
63.29
64.14
63.30
951,226
Jun 24, 2026
64.42
65.98
63.53
65.86
64.99
1,318,621
Jun 23, 2026
67.38
67.86
64.00
64.95
64.10
1,322,554
Jun 22, 2026
69.70
69.86
66.12
66.63
65.75
767,440
Jun 19, 2026
68.85
69.15
67.27
69.15
68.24
2,320,777
Jun 18, 2026
71.42
71.57
69.23
70.77
69.84
656,872
Jun 17, 2026
70.29
73.00
69.87
71.97
71.02
660,889
Jun 16, 2026
70.86
71.95
69.56
70.79
69.86
552,145
Jun 15, 2026
69.50
71.88
69.09
71.43
70.49
595,351
Jun 12, 2026
67.65
68.80
67.25
68.18
67.28
1,069,092
Jun 11, 2026
63.00
65.39
61.41
65.19
64.33
786,983
Jun 10, 2026
66.20
66.45
63.17
64.18
63.34
1,060,252
Jun 9, 2026
66.00
66.24
64.72
65.84
64.97
1,601,103
Jun 5, 2026
70.44
70.65
67.33
67.57
66.68
1,124,238
Jun 4, 2026
72.50
73.24
70.81
71.19
70.25
1,069,389
Jun 3, 2026
73.77
74.40
72.84
72.84
71.88
585,325
Jun 2, 2026
74.00
74.21
71.73
72.77
71.81
1,112,510
Jun 1, 2026
71.80
74.94
71.50
74.33
73.35
678,246
May 29, 2026
71.50
73.47
71.47
73.47
72.50
1,040,739
May 28, 2026
69.98
71.95
69.75
70.81
69.88
1,079,129
May 27, 2026
71.89
72.80
70.51
70.97
70.04
1,069,849
May 26, 2026
71.52
72.94
70.87
71.50
70.56
861,635
May 25, 2026
71.00
72.13
69.77
71.53
70.59
1,147,826
May 22, 2026
69.99
70.30
68.92
69.66
68.74
1,140,053
May 21, 2026
69.07
70.48
68.95
69.26
68.35
1,515,459
May 20, 2026
65.76
67.70
65.33
67.31
66.42
835,703
May 19, 2026
64.25
65.74
63.44
65.74
64.87
1,374,297
May 18, 2026
65.17
65.19
63.13
64.10
63.26
890,473
May 15, 2026
67.47
67.50
63.97
64.77
63.92
1,541,537
May 14, 2026
70.03
70.61
68.80
70.16
69.24
1,146,270
May 13, 2026
69.91
71.79
69.85
70.62
69.69
1,104,959
May 12, 2026
69.40
70.52
69.17
69.87
68.95
1,313,851
May 11, 2026
69.39
70.52
68.66
69.00
68.09
1,246,094
May 8, 2026
70.00
71.62
69.02
69.55
68.63
1,170,211
May 7, 2026
70.30
71.72
70.04
71.34
70.40
1,523,247
May 6, 2026
67.00
69.32
66.88
69.30
68.39
1,200,678
May 5, 2026
66.24
67.29
66.17
66.66
65.78
620,919
May 4, 2026
66.65
67.63
65.85
66.98
66.10
811,878
May 1, 2026
65.00
67.15
65.00
66.70
65.82
1,520,104
Apr 30, 2026
67.00
67.80
63.31
63.71
62.87
2,106,316
Apr 29, 2026
59.79
61.90
59.79
61.88
61.07
637,179
Apr 28, 2026
59.73
61.66
59.18
61.37
60.56
906,623
Apr 27, 2026
58.10
60.65
57.70
59.01
58.23
723,941
Apr 24, 2026
60.75
61.30
58.64
59.37
58.59
725,701
Apr 23, 2026
63.19
63.83
59.54
60.42
59.62
743,854
Apr 22, 2026
62.57
63.23
61.97
63.01
62.18
675,090
Apr 21, 2026
62.62
64.09
61.75
62.77
61.94
915,071
Apr 20, 2026
62.19
62.98
60.50
62.25
61.43
850,915
Apr 17, 2026
61.01
63.54
61.00
63.54
62.70
1,895,634
Apr 16, 2026
59.00
60.00
58.32
59.34
58.56
2,003,825
Apr 15, 2026
58.88
59.30
58.18
58.32
57.55
1,100,154
Apr 14, 2026
59.19
59.43
56.90
58.23
57.46
1,184,677
Apr 13, 2026
57.02
57.64
56.02
57.56
56.80
1,006,882
Apr 10, 2026
59.00
59.00
57.56
57.98
57.22
735,374
Apr 9, 2026
56.70
58.80
56.52
58.22
57.45
985,388
Apr 8, 2026
56.65
59.47
56.58
58.20
57.43
1,574,717
Apr 7, 2026
54.38
55.38
53.59
54.49
53.77
735,240
Apr 2, 2026
56.50
58.00
52.68
52.68
51.99
1,471,691
Apr 1, 2026
56.56
56.85
55.02
56.39
55.65
1,026,561
Mar 31, 2026
54.70
54.87
52.85
53.61
52.90
1,528,046
Mar 30, 2026
55.15
56.13
54.18
55.67
54.94
1,545,963
Mar 27, 2026
54.35
56.90
54.14
56.69
55.94
1,136,955
Mar 26, 2026
56.50
56.53
54.70
55.36
54.63
1,034,936
Mar 25, 2026
53.99
56.87
53.99
56.85
56.10
1,315,910
Mar 24, 2026
53.19
53.90
52.16
52.93
52.23
1,119,777
Mar 23, 2026
50.35
50.99
48.27
50.62
49.95
1,220,547
Mar 20, 2026
49.66
52.24
48.88
51.69
51.01
1,876,127
Mar 19, 2026
53.41
53.60
50.92
51.42
50.74
1,430,933
Mar 18, 2026
54.55
55.64
53.78
54.30
53.59
845,709
Mar 17, 2026
55.55
55.80
54.07
55.16
54.43
674,819
Mar 16, 2026
55.55
55.67
54.24
54.75
54.03
1,428,971
Mar 13, 2026
57.81
58.72
57.01
57.48
56.72
999,423
Mar 12, 2026
60.40
60.73
57.85
58.25
57.48
900,358
Mar 11, 2026
58.60
60.50
57.98
60.33
59.54
1,096,174
Mar 10, 2026
55.89
57.77
55.01
57.45
56.69
1,204,727
Mar 9, 2026
53.35
54.31
50.99
54.31
53.60
1,787,703
Mar 6, 2026
54.31
55.28
53.76
55.20
54.47
1,165,622
Mar 5, 2026
56.27
57.11
55.13
56.06
55.32
1,392,505
Mar 4, 2026
55.46
57.56
54.83
55.71
54.98
1,687,374
Mar 3, 2026
60.01
60.96
55.28
56.04
55.30
1,330,177
Mar 2, 2026
59.33
62.49
59.25
59.70
58.91
1,390,142
Feb 27, 2026
60.30
61.97
60.10
60.98
60.18
1,506,550
Feb 26, 2026
59.30
61.61
59.10
60.46
59.66
1,899,045
Feb 25, 2026
57.49
59.24
57.38
58.13
57.36
1,830,103
Feb 24, 2026
55.01
57.68
53.98
57.29
56.54
1,875,987
Feb 23, 2026
52.10
54.11
52.06
53.80
53.09
1,067,776
Feb 20, 2026
54.90
56.41
50.80
51.25
50.58
1,463,491
Feb 19, 2026
55.00
55.25
53.43
54.09
53.38
884,439
Feb 18, 2026
52.49
54.25
52.21
53.75
53.04
661,173
Feb 17, 2026
51.48
52.30
50.47
52.02
51.34
1,483,107
Feb 16, 2026
52.40
52.80
50.31
51.60
50.92
687,631
Feb 13, 2026
51.55
52.45
51.36
52.20
51.51
739,849
Feb 12, 2026
53.50
55.20
52.90
53.59
52.88
1,441,113
Feb 11, 2026
51.77
53.12
50.65
52.87
52.17
815,016
Feb 10, 2026
52.51
53.21
52.15
52.15
51.46
888,607
Feb 9, 2026
53.13
53.58
51.59
52.15
51.46
1,250,845
Feb 6, 2026
52.67
53.23
51.32
51.81
51.13
1,599,267
Feb 5, 2026
54.88
56.34
53.59
54.34
53.62
1,229,395
Feb 4, 2026
56.98
56.98
54.40
55.65
54.92
1,271,204
Feb 3, 2026
56.27
57.06
54.97
55.56
54.83
1,020,707
Feb 2, 2026
53.50
56.84
53.15
56.32
55.58
1,845,396
Jan 30, 2026
62.75
62.87
55.63
57.15
56.40
3,285,177
Jan 29, 2026
65.14
65.79
59.63
61.02
60.22
1,965,137
Jan 28, 2026
64.58
65.08
62.95
63.41
62.58
1,235,393
Jan 27, 2026
62.02
64.06
62.01
63.98
63.14
1,139,467
Jan 23, 2026
61.96
62.77
61.33
62.30
61.48
947,302
Jan 22, 2026
61.59
62.21
61.26
61.93
61.11
1,057,854
Jan 21, 2026
59.30
61.83
59.15
61.55
60.74
1,167,898
Jan 20, 2026
59.60
60.22
58.25
60.17
59.38
1,317,070
Jan 19, 2026
60.10
60.52
59.20
60.00
59.21
1,069,028
Jan 16, 2026
61.12
61.50
58.80
59.78
58.99
1,620,601
Jan 15, 2026
61.34
62.86
61.25
61.25
60.44
1,264,269
Jan 14, 2026
60.68
61.34
59.85
61.34
60.53
1,199,768
Jan 13, 2026
59.00
61.00
58.99
60.50
59.70
1,198,301
Jan 12, 2026
56.92
58.70
56.40
58.58
57.81
1,326,901
Jan 9, 2026
56.60
57.52
55.66
57.09
56.34
1,046,265
Jan 8, 2026
57.48
58.64
55.95
56.49
55.75
1,522,348
Jan 7, 2026
57.88
57.97
56.02
57.26
56.51
1,306,416
Jan 6, 2026
55.90
57.88
55.88
57.77
57.01
1,420,558
Jan 5, 2026
55.59
56.38
54.40
55.81
55.08
962,119
Jan 2, 2026
54.40
55.56
54.15
55.44
54.71
488,639
Dec 31, 2025
54.44
54.55
53.99
54.38
53.66
409,959
Dec 30, 2025
54.55
55.13
53.50
54.40
53.68
648,865
Dec 29, 2025
55.98
56.19
54.40
54.99
54.27
906,867
Dec 24, 2025
56.20
56.30
55.55
55.98
55.24
423,950
Dec 23, 2025
55.05
56.56
55.05
56.09
55.35
1,423,249
Dec 22, 2025
53.42
55.90
53.31
55.90
55.16
1,363,108
Dec 19, 2025
52.64
53.37
51.34
52.65
51.96
4,097,527
Dec 18, 2025
52.94
53.22
51.68
52.50
51.81
1,235,265
Dec 17, 2025
50.73
53.37
50.47
52.55
51.86
1,609,951
Dec 16, 2025
51.30
52.13
50.04
50.57
49.90
1,151,042
Dec 15, 2025
51.58
53.38
51.44
51.84
51.16
1,461,473
Dec 12, 2025
52.52
52.69
51.33
52.03
51.35
906,370
Dec 11, 2025
51.79
52.80
51.27
51.66
50.98
1,282,123
Dec 10, 2025
50.79
52.09
50.05
51.63
50.95
1,166,553
Dec 9, 2025
50.90
51.79
49.87
50.00
49.34
1,151,457
Dec 8, 2025
50.30
52.05
50.21
51.47
50.79
1,213,591
Dec 5, 2025
48.55
50.52
48.33
50.15
49.49
1,814,717
Dec 4, 2025
48.90
49.21
47.52
47.94
47.31
880,798
Dec 3, 2025
47.50
49.29
47.50
48.37
47.73
1,131,296
Dec 2, 2025
46.90
47.65
46.20
47.18
46.56
1,151,484
Dec 1, 2025
48.30
49.08
46.65
47.19
46.57
1,275,560
Nov 28, 2025
47.50
49.42
47.49
49.08
48.43
965,438
Nov 27, 2025
49.29
49.40
47.30
48.03
47.40
814,124
Nov 26, 2025
48.50
49.38
48.13
48.98
48.34
1,385,383
Nov 25, 2025
48.64
48.64
46.57
47.56
46.93
1,238,704
Nov 24, 2025
49.00
49.25
46.87
47.29
46.67
1,735,562
Nov 21, 2025
49.20
49.92
48.51
48.84
48.20
2,231,409
Nov 20, 2025
49.10
50.78
48.92
50.78
50.11
1,845,428
Nov 19, 2025
49.50
49.95
47.45
48.59
47.95
1,580,410
Nov 18, 2025
50.18
51.25
48.71
48.75
48.11
2,093,118
Nov 17, 2025
50.10
50.73
49.22
50.01
49.35
1,461,337
Nov 14, 2025
49.60
51.06
49.13
50.74
50.07
1,371,270
Nov 13, 2025
51.87
52.69
50.66
51.06
50.39
2,382,866
Nov 12, 2025
49.99
52.00
49.60
51.23
50.56
4,549,948
Nov 11, 2025
45.30
47.33
45.30
46.92
46.30
1,523,794
Nov 10, 2025
44.06
45.09
43.75
44.28
43.70
1,346,329
Nov 7, 2025
43.75
44.35
42.37
42.56
42.00
1,166,847
Nov 6, 2025
45.41
45.85
43.80
44.18
43.60
1,227,593
Nov 5, 2025
45.06
45.25
44.14
44.45
43.86
1,738,339
Nov 4, 2025
46.85
47.77
45.77
46.02
45.41
1,429,153
Nov 3, 2025
48.75
49.99
46.70
47.12
46.50
2,331,183
Oct 31, 2025
48.20
49.50
47.18
48.40
47.76
2,955,152
Oct 30, 2025
44.84
48.62
44.84
48.20
47.57
4,869,919
