ASX · MX1 · stock
Micro-X Limited (MX1) stock price history
Every ASX trading session of Micro-X Limited from Dec 21, 2015 to Sep 28, 2026: 2,725 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MX1 adjusted close, 2015 to 2026
- A$0.5838
- All time high, 2015
- A$0.1200
- 52 week high, A$0.0140 low
- 2,725
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
MX1 key facts
- Micro-X Limited (MX1) closed at A$0.0410 on Sep 28, 2026 on ASX.
- MX1's all time high close is A$0.5838, set on Dec 21, 2015; its all time low close is A$0.0140 on Sep 16, 2026.
- MX1's 52 week range is A$0.0140 to A$0.1200.
- MX1 returned -49.1% over the year to Sep 28, 2026 and -87.2% over five years.
- Over ten years MX1 returned -88%, -19.3% a year compounded.
- MX1's deepest drawdown was -97.6% from Dec 28, 2015 to Sep 16, 2026.
- DataCedar holds 2,725 daily sessions of MX1 history from Dec 21, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MX1 price chart, 2015 to 2026
MX1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +64.0% |
| 3 months | +28.1% |
| 6 months | -25.5% |
| Year to date | -61.0% |
| 1 year | -49.1% |
| 3 years | -65.8% |
| 5 years | -87.2% |
| 10 years | -88.3% |
| Since Dec 21, 2015 | -93.0% |
| Compound annual growth, 10.8 years | -21.9% |
MX1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5838 on Dec 21, 2015
- All time low close
- A$0.0140 on Sep 16, 2026
- 52 week high
- A$0.1200 on Oct 26, 2025
- 52 week low
- A$0.0140 on Sep 16, 2026
- Deepest drawdown
- -97.6% from Dec 28, 2015 to Sep 16, 2026, not yet recovered
- Best single session
- +60.0% on Sep 23, 2026
- Worst single session
- -20.0% on Mar 22, 2020
- Volatility, 1 year annualised
- 101.9%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2020, +81%
- Worst calendar year
- 2022, -49%
MX1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 21, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1000 | A$0.1050 | A$0.0140 | A$0.0410 | -61.0% | 116.1M | 188 |
| 2025 | A$0.0850 | A$0.1200 | A$0.0420 | A$0.1050 | +25.0% | 87.7M | 253 |
| 2024 | A$0.1025 | A$0.1400 | A$0.0500 | A$0.0840 | -20.0% | 108.5M | 254 |
| 2023 | A$0.1300 | A$0.1600 | A$0.0850 | A$0.1050 | -19.2% | 83.4M | 252 |
| 2022 | A$0.2550 | A$0.2700 | A$0.1100 | A$0.1300 | -49.0% | 113.3M | 251 |
| 2021 | A$0.3600 | A$0.4500 | A$0.2250 | A$0.2550 | -28.2% | 145.3M | 254 |
| 2020 | A$0.1913 | A$0.4200 | A$0.1030 | A$0.3550 | +80.9% | 262.6M | 255 |
| 2019 | A$0.2894 | A$0.3924 | A$0.1913 | A$0.1962 | -32.2% | 50.8M | 253 |
| 2018 | A$0.4219 | A$0.4611 | A$0.2649 | A$0.2894 | -31.4% | 17.8M | 253 |
| 2017 | A$0.4767 | A$0.5351 | A$0.3139 | A$0.4219 | -10.6% | 28.3M | 252 |
| 2016 | A$0.5643 | A$0.5643 | A$0.2822 | A$0.4719 | -16.4% | 18.3M | 253 |
| 2015 | A$0.5157 | A$0.6081 | A$0.5157 | A$0.5643 | n/a | 3.1M | 7 |
MX1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0410 | +51.9% |
| August 2026 | A$0.0270 | 0.0% |
| July 2026 | A$0.0270 | -22.9% |
| June 2026 | A$0.0350 | -14.6% |
| May 2026 | A$0.0410 | -21.2% |
| April 2026 | A$0.0520 | 0.0% |
| March 2026 | A$0.0520 | -30.7% |
| February 2026 | A$0.0750 | -14.8% |
| January 2026 | A$0.0880 | -16.2% |
| December 2025 | A$0.1050 | +22.1% |
| November 2025 | A$0.0860 | -21.8% |
| October 2025 | A$0.1100 | +35.8% |
About the MX1 data
Daily bars. 2,725 sessions from Dec 21, 2015 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MX1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MX1 share price history
