MiX Telematics Limited American Depositary Shares each representing 25 Ordinary Sharesのデータ

MiX Telematics Limited American Depositary Shares each representing 25 Ordinary Sharesの基本情報

名前 MiX Telematics Limited American Depositary Shares each representing 25 Ordinary Shares
ティッカー MIXT
国 South Africa
上場年 2013.0
セクター Technology

MiX Telematics Limited American Depositary Shares each representing 25 Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.8 14.43 14.68 14.73 142200.0 14.73
2021-02-12 15.0 14.18 14.45 14.67 164500.0 14.67
2021-02-11 14.48 14.14 14.48 14.44 86500.0 14.44
2021-02-10 14.6 13.8 13.81 14.48 190600.0 14.48
2021-02-09 13.95 13.6 13.86 13.82 147300.0 13.82
2021-02-08 13.96 13.67 13.94 13.89 79000.0 13.89
2021-02-05 13.93 13.55 13.83 13.65 83900.0 13.65
2021-02-04 14.0 13.66 14.0 13.75 93100.0 13.75
2021-02-03 14.0 13.58 14.0 13.71 53600.0 13.71
2021-02-02 14.0 13.6 14.0 13.96 82900.0 13.96
2021-02-01 13.98 13.67 13.95 13.89 73300.0 13.89
2021-01-29 13.99 13.59 13.82 13.89 46600.0 13.89
2021-01-28 14.0 13.41 13.81 13.7 74200.0 13.7
2021-01-27 13.81 13.56 13.8 13.68 29900.0 13.68
2021-01-26 13.85 13.67 13.69 13.8 21000.0 13.8
2021-01-25 13.68 13.28 13.33 13.68 34800.0 13.68
2021-01-22 13.71 13.26 13.52 13.48 37900.0 13.48
2021-01-21 13.82 13.62 13.82 13.7 31100.0 13.7
2021-01-20 13.93 13.64 13.7 13.86 20400.0 13.86
2021-01-19 13.77 13.47 13.75 13.64 79100.0 13.64
2021-01-15 14.0 13.34 14.0 13.47 93900.0 13.47
2021-01-14 14.0 13.19 13.19 13.89 97100.0 13.89
2021-01-13 13.29 12.97 13.15 13.06 17500.0 13.06
2021-01-12 13.17 12.93 12.96 13.16 11900.0 13.16
2021-01-11 13.11 12.79 12.96 12.86 14900.0 12.86
2021-01-08 13.24 12.86 13.24 13.13 30800.0 13.13
2021-01-07 13.16 12.9 13.0 13.09 31100.0 13.09
2021-01-06 12.92 12.6 12.67 12.89 27400.0 12.89
2021-01-05 12.79 12.09 12.5 12.65 26700.0 12.65
2021-01-04 12.78 12.35 12.75 12.48 53300.0 12.48
2020-12-31 12.81 12.2 12.31 12.59 51100.0 12.59
2020-12-30 12.47 12.19 12.19 12.37 22500.0 12.37
2020-12-29 12.24 11.8 11.98 12.24 71500.0 12.24
2020-12-28 12.0 11.79 12.0 11.98 28700.0 11.98
2020-12-24 11.96 11.8 11.82 11.96 20400.0 11.96
2020-12-23 11.85 11.57 11.57 11.85 16300.0 11.85
2020-12-22 11.94 11.71 11.75 11.82 30700.0 11.82
2020-12-21 11.89 11.47 11.81 11.85 39000.0 11.85
2020-12-18 11.96 11.43 11.75 11.87 258900.0 11.87
2020-12-17 11.75 11.41 11.48 11.65 102600.0 11.65
2020-12-16 11.67 11.31 11.5 11.37 92600.0 11.37
2020-12-15 11.49 10.97 11.38 11.49 63300.0 11.49
2020-12-14 11.72 11.14 11.72 11.35 58500.0 11.35
2020-12-11 11.6 11.14 11.56 11.55 150300.0 11.55
2020-12-10 11.6 11.27 11.46 11.55 122100.0 11.55
2020-12-09 11.48 11.0 11.09 11.48 30500.0 11.48
2020-12-08 11.25 10.86 10.88 11.15 38100.0 11.15
2020-12-07 10.9 10.7 10.89 10.84 16000.0 10.84
2020-12-04 10.88 10.46 10.57 10.84 21200.0 10.84
2020-12-03 10.7 10.55 10.56 10.6 9000.0 10.6
2020-12-02 10.59 10.42 10.47 10.53 16400.0 10.53
2020-12-01 10.5 9.82 10.13 10.47 50700.0 10.47
2020-11-30 10.43 9.91 10.43 9.97 36000.0 9.97
2020-11-27 10.5 10.38 10.5 10.41 17200.0 10.41
2020-11-25 10.5 10.11 10.11 10.5 54000.0 10.5
2020-11-24 10.28 9.94 10.1 10.05 91800.0 10.05
2020-11-23 10.15 9.91 10.08 9.99 86700.0 9.99
2020-11-20 10.34 9.81 10.22 9.96 94200.0 9.96
2020-11-19 10.25 9.73 9.8 10.13 35500.0 10.13
2020-11-18 10.05 9.8 9.99 9.94 81300.0 9.88
2020-11-17 10.0 9.41 9.75 9.89 54400.0 9.83
2020-11-16 9.94 9.54 9.6 9.89 46800.0 9.83
2020-11-13 9.58 9.27 9.39 9.58 13800.0 9.52
2020-11-12 9.52 8.82 9.12 9.33 37700.0 9.27
2020-11-11 9.66 9.09 9.66 9.2 42000.0 9.14
2020-11-10 9.27 8.65 9.13 9.08 40800.0 9.02
2020-11-09 9.39 8.92 9.09 9.25 54800.0 9.19
2020-11-06 8.79 8.6 8.68 8.71 15700.0 8.66
2020-11-05 8.86 8.19 8.19 8.78 24000.0 8.73
2020-11-04 8.34 8.0 8.25 8.07 33100.0 8.02
2020-11-03 8.53 8.34 8.53 8.42 80100.0 8.37
2020-11-02 8.61 8.33 8.61 8.45 30500.0 8.4
2020-10-30 8.56 8.25 8.42 8.53 20500.0 8.48
2020-10-29 8.72 8.22 8.22 8.49 82700.0 8.44
2020-10-28 8.2 7.87 8.12 8.2 38000.0 8.15
2020-10-27 8.24 7.89 7.89 8.2 50300.0 8.15
2020-10-26 8.3 7.84 8.22 7.92 47500.0 7.87
2020-10-23 8.73 8.24 8.57 8.25 59200.0 8.2
2020-10-22 8.37 8.04 8.15 8.28 211500.0 8.23
2020-10-21 8.3 7.97 8.3 8.1 60500.0 8.05
2020-10-20 8.49 8.26 8.49 8.29 99600.0 8.24
2020-10-19 8.62 8.43 8.61 8.45 24600.0 8.4
2020-10-16 8.7 8.57 8.57 8.62 24500.0 8.57
2020-10-15 8.69 8.49 8.5 8.59 10400.0 8.54
2020-10-14 8.77 8.58 8.62 8.61 7600.0 8.56
2020-10-13 8.92 8.63 8.67 8.69 7400.0 8.64
2020-10-12 9.07 8.7 9.07 8.76 18500.0 8.71
2020-10-09 9.18 8.82 9.15 8.96 21100.0 8.9
2020-10-08 8.85 8.73 8.8 8.8 17700.0 8.75
2020-10-07 8.8 8.52 8.54 8.7 50300.0 8.65
2020-10-06 8.77 8.48 8.75 8.5 36900.0 8.45
2020-10-05 8.81 8.56 8.57 8.71 7100.0 8.66
2020-10-02 8.82 8.57 8.57 8.62 11600.0 8.57
2020-10-01 9.0 8.74 8.9 8.74 22400.0 8.69
2020-09-30 8.96 8.71 8.82 8.94 25000.0 8.88
2020-09-29 8.95 8.67 8.89 8.8 9500.0 8.75
2020-09-28 8.99 8.42 8.55 8.88 32400.0 8.82
2020-09-25 8.6 8.43 8.55 8.52 36400.0 8.47
2020-09-24 8.57 8.1 8.16 8.5 135800.0 8.45
2020-09-23 8.52 8.15 8.48 8.25 33800.0 8.2
2020-09-22 8.61 8.45 8.5 8.47 30300.0 8.42
2020-09-21 8.57 8.23 8.51 8.55 43200.0 8.5
2020-09-18 8.72 8.43 8.71 8.7 53800.0 8.65
2020-09-17 8.89 8.68 8.88 8.73 32600.0 8.68
2020-09-16 9.18 8.82 8.97 9.02 70700.0 8.96
2020-09-15 9.1 8.88 9.04 9.0 25400.0 8.94
2020-09-14 9.2 8.94 9.2 8.94 44000.0 8.88
2020-09-11 9.51 9.15 9.51 9.15 33000.0 9.09
2020-09-10 9.61 9.39 9.43 9.52 57900.0 9.46
2020-09-09 9.54 9.31 9.54 9.47 44600.0 9.41
2020-09-08 9.66 9.35 9.6 9.44 49800.0 9.38
2020-09-04 9.81 9.45 9.79 9.74 52200.0 9.68
2020-09-03 9.91 9.68 9.82 9.75 92300.0 9.69
2020-09-02 10.05 9.87 9.96 9.95 60200.0 9.89
2020-09-01 10.09 9.64 9.79 10.0 78600.0 9.94
2020-08-31 10.02 9.7 9.83 9.97 36000.0 9.91
2020-08-28 9.99 9.65 9.84 9.94 81700.0 9.88
2020-08-27 9.96 9.72 9.8 9.96 47100.0 9.9
2020-08-26 10.0 9.71 9.95 9.82 47700.0 9.76
2020-08-25 9.99 9.72 9.87 9.99 49300.0 9.93
2020-08-24 9.95 9.59 9.7 9.95 116900.0 9.89
2020-08-21 9.72 9.41 9.63 9.52 41300.0 9.46
2020-08-20 9.62 9.32 9.43 9.52 33400.0 9.46
2020-08-19 9.74 9.6 9.73 9.64 30900.0 9.52
2020-08-18 9.78 9.62 9.67 9.71 22800.0 9.59
2020-08-17 10.02 9.7 9.9 9.74 18400.0 9.62
2020-08-14 10.06 9.74 9.9 9.87 27100.0 9.75
2020-08-13 9.96 9.56 9.58 9.84 92000.0 9.72
2020-08-12 9.71 9.42 9.6 9.58 38000.0 9.46
2020-08-11 9.86 9.64 9.71 9.69 41800.0 9.57
2020-08-10 9.89 9.57 9.78 9.68 62400.0 9.56
2020-08-07 9.93 9.67 9.67 9.84 39600.0 9.72
2020-08-06 10.1 9.65 10.1 9.87 71600.0 9.75
2020-08-05 10.16 9.98 10.16 10.11 74700.0 9.99
2020-08-04 10.1 9.92 9.98 10.1 57400.0 9.98
2020-08-03 10.13 9.75 10.13 9.96 63800.0 9.84
2020-07-31 10.2 9.69 10.15 10.16 94200.0 10.03
2020-07-30 10.35 9.56 9.93 10.13 180500.0 10.01
2020-07-29 9.39 9.05 9.09 9.34 85100.0 9.23
2020-07-28 9.15 9.01 9.01 9.08 48300.0 8.97
2020-07-27 9.25 8.97 9.09 9.08 63400.0 8.97
2020-07-24 9.22 8.78 8.83 9.11 90300.0 9.0
2020-07-23 9.18 8.67 8.98 8.94 118700.0 8.83
2020-07-22 9.43 8.94 9.38 9.09 98400.0 8.98
2020-07-21 9.42 9.22 9.32 9.36 36900.0 9.24
2020-07-20 9.38 8.91 9.0 9.2 53600.0 9.09
2020-07-17 9.13 8.76 8.89 9.13 74700.0 9.02
2020-07-16 9.02 8.76 8.99 8.92 21600.0 8.81
2020-07-15 9.16 8.82 8.82 9.1 46900.0 8.99
2020-07-14 9.05 8.49 8.89 8.82 91500.0 8.71
2020-07-13 8.91 8.63 8.7 8.78 28200.0 8.67
2020-07-10 8.76 8.57 8.6 8.66 13400.0 8.55
2020-07-09 8.72 8.43 8.62 8.71 40400.0 8.6
2020-07-08 9.04 8.52 8.99 8.62 69000.0 8.51
2020-07-07 9.08 8.79 8.95 9.08 64400.0 8.97
2020-07-06 8.99 8.8 8.85 8.99 21400.0 8.88
2020-07-02 8.81 8.65 8.65 8.75 38700.0 8.64
2020-07-01 8.71 8.51 8.57 8.55 30700.0 8.44
2020-06-30 8.73 8.57 8.57 8.63 30800.0 8.52
2020-06-29 8.88 8.52 8.78 8.55 63900.0 8.44
2020-06-26 9.02 8.67 8.93 8.78 39600.0 8.67
2020-06-25 9.04 8.72 8.88 8.99 34100.0 8.88
2020-06-24 9.0 8.63 9.0 8.82 38400.0 8.71
2020-06-23 9.26 8.91 9.25 8.94 58300.0 8.83
2020-06-22 9.29 8.97 9.29 9.12 30400.0 9.01
2020-06-19 9.38 8.91 9.1 9.29 116200.0 9.18
2020-06-18 9.22 8.86 8.94 8.95 33000.0 8.84
2020-06-17 9.21 8.86 9.03 9.1 44700.0 8.93
2020-06-16 9.08 8.73 9.08 8.84 64600.0 8.67
2020-06-15 8.88 8.34 8.34 8.79 53200.0 8.63
2020-06-12 8.95 8.23 8.58 8.56 197700.0 8.4
2020-06-11 8.93 8.29 8.9 8.34 103400.0 8.18
2020-06-10 9.75 9.06 9.75 9.18 71100.0 9.01
2020-06-09 10.06 9.66 10.05 9.69 87800.0 9.51
2020-06-08 10.09 9.56 9.65 9.97 172900.0 9.78
2020-06-05 9.66 8.84 8.84 9.48 86500.0 9.3
2020-06-04 9.1 8.76 8.98 8.84 28200.0 8.67
2020-06-03 9.29 8.64 8.68 9.15 73400.0 8.98
2020-06-02 8.8 8.5 8.8 8.53 48600.0 8.37
2020-06-01 8.84 8.54 8.57 8.81 172700.0 8.65
2020-05-29 8.62 8.5 8.6 8.55 83000.0 8.39
2020-05-28 9.9 8.26 9.9 8.61 144500.0 8.45
2020-05-27 9.16 8.0 8.04 9.16 125000.0 8.99
2020-05-26 8.38 7.86 8.3 8.0 90400.0 7.85
2020-05-22 7.98 7.84 7.95 7.98 30400.0 7.83
2020-05-21 8.12 7.88 7.96 7.92 56700.0 7.77
2020-05-20 8.1 7.8 8.1 8.0 119700.0 7.85
2020-05-19 8.01 7.83 7.96 7.92 35800.0 7.77
2020-05-18 8.33 8.0 8.07 8.01 56000.0 7.86
2020-05-15 8.22 8.02 8.15 8.03 16300.0 7.88
2020-05-14 8.35 8.0 8.35 8.19 42300.0 8.04
2020-05-13 8.6 8.05 8.5 8.28 75200.0 8.13
2020-05-12 9.11 8.45 9.11 8.49 25500.0 8.33
2020-05-11 9.12 8.84 9.1 9.07 35900.0 8.9
2020-05-08 9.26 8.96 9.1 9.18 116700.0 9.01
2020-05-07 9.09 8.83 8.83 8.92 48500.0 8.75
2020-05-06 8.81 8.6 8.62 8.77 77900.0 8.61
2020-05-05 8.89 8.56 8.69 8.6 41100.0 8.44
2020-05-04 8.78 8.6 8.6 8.69 21800.0 8.53
2020-05-01 9.08 8.4 8.9 8.75 77600.0 8.59
2020-04-30 9.35 8.91 9.33 9.26 39800.0 9.09
2020-04-29 9.5 8.77 8.77 9.39 155400.0 9.21
2020-04-28 9.01 8.71 8.99 8.77 64800.0 8.61
2020-04-27 9.08 8.73 8.9 8.96 88500.0 8.79
2020-04-24 8.81 8.6 8.68 8.7 189400.0 8.54
2020-04-23 8.93 8.68 8.71 8.76 52800.0 8.6
2020-04-22 8.98 8.61 8.75 8.65 44300.0 8.49
2020-04-21 8.95 8.56 8.91 8.71 64400.0 8.55
2020-04-20 9.59 8.84 9.41 8.9 50300.0 8.73
2020-04-17 9.58 8.91 8.91 9.41 97200.0 9.23
2020-04-16 9.06 8.75 9.0 8.89 61600.0 8.72
2020-04-15 9.27 8.75 9.27 8.97 56200.0 8.8
2020-04-14 9.55 9.2 9.3 9.21 103000.0 9.04
2020-04-13 9.37 8.74 9.33 9.32 93700.0 9.15
2020-04-09 9.89 9.38 9.43 9.55 82800.0 9.37
2020-04-08 9.37 8.84 8.95 9.29 96900.0 9.12
2020-04-07 9.19 8.83 8.83 8.95 56000.0 8.78
2020-04-06 9.22 8.75 8.83 8.83 87800.0 8.66
2020-04-03 8.78 8.35 8.66 8.67 107900.0 8.51
2020-04-02 8.7 8.3 8.35 8.69 53300.0 8.53
2020-04-01 8.56 8.31 8.35 8.51 122900.0 8.35
2020-03-31 8.65 8.05 8.05 8.65 80000.0 8.49
2020-03-30 8.37 8.15 8.34 8.28 158300.0 8.13
2020-03-27 8.41 8.24 8.25 8.37 138300.0 8.21
2020-03-26 8.59 7.81 7.81 8.35 146400.0 8.19
2020-03-25 8.66 7.63 7.63 7.89 96400.0 7.74
2020-03-24 7.65 7.0 7.32 7.55 127100.0 7.41
2020-03-23 7.18 6.71 7.08 7.08 165900.0 6.95
2020-03-20 7.77 7.14 7.14 7.22 74300.0 7.08
2020-03-19 7.76 6.68 6.68 7.09 105100.0 6.96
2020-03-18 7.98 6.64 7.81 6.91 126000.0 6.78
2020-03-17 8.61 7.95 8.53 8.08 129500.0 7.93
2020-03-16 8.91 7.82 7.99 8.24 111900.0 8.09
2020-03-13 9.13 8.5 8.78 9.02 180000.0 8.85
2020-03-12 9.2 8.33 8.99 8.4 154700.0 8.24
2020-03-11 10.12 9.35 10.03 9.5 181600.0 9.32
2020-03-10 10.87 10.05 10.6 10.27 166900.0 10.08
2020-03-09 11.66 10.36 11.65 10.45 228400.0 10.25
2020-03-06 12.51 12.12 12.41 12.19 143400.0 11.96
2020-03-05 12.97 12.65 12.87 12.72 44800.0 12.48
2020-03-04 13.07 12.8 12.87 13.04 110500.0 12.8
2020-03-03 13.27 12.42 13.2 12.64 177200.0 12.4
2020-03-02 13.27 12.36 13.0 13.23 211500.0 12.98
2020-02-28 13.39 12.21 13.16 13.27 584100.0 13.02
2020-02-27 13.15 12.69 13.13 13.0 103000.0 12.76
2020-02-26 13.61 13.27 13.45 13.38 69600.0 13.13
2020-02-25 13.91 13.25 13.83 13.39 163600.0 13.14
2020-02-24 13.74 13.5 13.5 13.73 79000.0 13.47
2020-02-21 13.87 13.65 13.73 13.78 55400.0 13.52
2020-02-20 13.8 13.65 13.69 13.71 66800.0 13.45
2020-02-19 13.97 13.69 13.9 13.77 40400.0 13.45
2020-02-18 14.14 13.67 13.98 13.8 98400.0 13.48