Quantcast

MiX Telematics Limited American Depositary Shares, each representing 25 Ordinary Shares Historical Stock Prices

MIXT 
$15.79
*  
0.01
0.06%
Get MIXT Alerts
*Delayed - data as of Aug. 21, 2018 11:20 ET  -  Find a broker to begin trading MIXT now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    MIXT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:20 15.90 15.9374 15.78 15.79 11,233
08/20/2018 15.9 16.11 15.6862 15.78 124,156
08/17/2018 15.27 15.27 14.87 15 88,543
08/16/2018 15.6 15.67 15.17 15.25 99,581
08/15/2018 15.84 15.94 15.37 15.52 93,493
08/14/2018 16.09 16.21 15.34 15.98 298,491
08/13/2018 16.65 16.72 15.82 16.21 216,134
08/10/2018 16.89 17.09 16.65 16.71 56,500
08/09/2018 17.03 17.22 16.6 17.07 195,638
08/08/2018 17.03 17.1937 16.98 17.07 117,855
08/07/2018 17.26 17.55 17.03 17.08 146,322
08/06/2018 17.48 17.65 16.86 17.25 156,475
08/03/2018 17.37 17.67 16.621 17.61 252,434
08/02/2018 17.55 17.75 16.8542 17.39 193,599
08/01/2018 17.63 17.63 17.361 17.5 69,262
07/31/2018 17.15 17.715 17.01 17.52 123,207
07/30/2018 16.76 17.25 16.49 17.05 247,532
07/27/2018 17.42 17.62 16.68 16.88 236,454
07/26/2018 17.43 17.59 17.03 17.4 116,501
07/25/2018 17.07 17.525 17.05 17.31 96,833
07/24/2018 17.39 17.7 16.96 17.07 153,365
07/23/2018 17.68 17.73 16.91 17.4 248,448
07/20/2018 17.86 17.86 17.56 17.64 77,397
07/19/2018 17.36 17.89 17.06 17.86 81,747
07/18/2018 18.54 18.54 17.2 17.35 267,326
07/17/2018 18.4 18.689 18.07 18.37 124,603
07/16/2018 18.43 18.75 17.86 18.44 83,675
07/13/2018 18.81 18.81 18.33 18.53 48,854
07/12/2018 18.87 18.87 18.57 18.74 48,483
07/11/2018 18.94 18.95 18.6501 18.87 52,227
07/10/2018 19.29 19.74 18.78 18.95 74,131
07/09/2018 18.88 19.35 18.74 19.29 149,293
07/06/2018 18.66 19.07 18.11 18.72 224,323
07/05/2018 17.75 18.91 17.54 18.78 147,254
07/03/2018 17.75 18.008 17.7 17.78 46,128
07/02/2018 17.7 17.72 17.22 17.67 115,303
06/29/2018 17.81 18.06 17.65 17.72 90,664
06/28/2018 17.47 17.81 17.4138 17.65 28,791
06/27/2018 17.81 18.1684 17.23 17.49 123,810
06/26/2018 17.69 17.88 17.33 17.74 75,023
06/25/2018 17.8 17.8 17.2 17.44 143,626
06/22/2018 18 18.28 17.78 17.95 75,777
06/21/2018 18.64 18.675 17.83 18.01 96,436
06/20/2018 18.57 18.7 18.35 18.51 79,172
06/19/2018 18.86 18.99 18.4 18.57 151,246
06/18/2018 18.72 18.937 18.4 18.83 97,640
06/15/2018 19.24 19.38 18.63 19.02 91,391
06/14/2018 18.89 19.47 18.4 19.4 183,959
06/13/2018 18.9 19.115 17.56 17.65 395,382
06/12/2018 18.58 18.88 18.39 18.47 84,050
06/11/2018 18.41 18.78 18.41 18.55 131,816
06/08/2018 19.3 19.32 17.3617 18.35 402,532
06/07/2018 19.98 19.98 19.14 19.33 148,791
06/06/2018 19.63 20.497 19.63 20.08 175,789
06/05/2018 19.62 19.79 19.41 19.64 91,450
06/04/2018 19.75 20 19.64 19.87 114,066
06/01/2018 19.39 20.15 19.18 19.79 95,030
05/31/2018 19.13 19.58 19.115 19.52 99,347
05/30/2018 19.35 19.545 19.15 19.17 46,079
05/29/2018 19.63 19.63 19.1 19.31 84,772
05/25/2018 19.81 20.11 19.42 19.64 84,086
05/24/2018 19.58 19.92 19.33 19.81 70,356
05/23/2018 19.18 19.8 18.91 19.58 215,634
05/22/2018 19.29 19.45 19.03 19.17 78,828
05/21/2018 19.63 19.6748 19.11 19.26 120,126
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio