Australia markets open in 5 hours 42 minutes

Magnetic Resources NL (MAU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2300+0.0300 (+2.50%)
At close: 04:10PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20241.20001.24501.19501.23001.230036,536
19 July 20241.23501.23501.20001.20001.200040,119
18 July 20241.23501.23501.20001.20001.200028,061
17 July 20241.15001.23501.14001.23501.235068,067
16 July 20241.15501.15501.12501.14501.14503,853
15 July 20241.11501.14501.11001.14501.145027,788
12 July 20241.16001.16001.11501.11501.115036,874
11 July 20241.19001.19001.14501.16001.160059,533
10 July 20241.20001.21001.19001.19501.195038,411
09 July 20241.22001.22001.19001.19501.195043,316
08 July 20241.22501.23001.22001.23001.230056,344
05 July 20241.25001.25001.21001.22501.2250102,446
04 July 20241.22001.23501.21501.23501.235010,092
03 July 20241.28751.35001.22001.22001.220086,453
02 July 20241.20001.27501.20001.25001.2500461,838
01 July 20241.15001.20501.15001.18001.180091,484
28 June 20241.11501.20001.11501.14751.1475115,423
27 June 20241.05001.10001.05001.10001.100078,870
26 June 20241.00501.06501.00501.02001.020035,291
25 June 20241.00501.00501.00501.00501.00502,786
24 June 20241.07001.10001.06001.06001.060058,602
21 June 20241.00501.00501.00501.00501.00506,485
20 June 20241.03001.05001.03001.05001.050054,671
19 June 20241.03501.04501.00001.03001.0300100,694
18 June 20241.02001.04001.01501.04001.040034,613
17 June 20241.03001.03001.03001.03001.03005,000
14 June 20241.05001.05001.02001.05001.050037,736
13 June 20241.07001.07001.05001.06501.065010,472
12 June 20241.05001.06501.03501.06501.0650820,015
11 June 20241.08001.08001.08001.08001.08003,000
07 June 20241.07001.09501.07001.08001.0800163,061
06 June 20241.07001.07501.07001.07001.070042,769
05 June 20241.07501.07501.07501.07501.075029,661
04 June 20241.07501.09001.05751.09001.090052,135
03 June 20241.12001.12001.08001.08001.080021,681
31 May 20241.10001.10501.10001.10501.10502,300
30 May 20241.10001.11001.10001.11001.110050,000
29 May 20241.07001.10001.07001.10001.100090,767
28 May 20241.05501.07001.05001.07001.070070,825
27 May 20241.06001.06001.05001.06001.0600101,047
24 May 20241.05001.06001.05001.06001.06003,402
23 May 20241.05001.05001.05001.05001.050035,007
22 May 20241.07001.07001.06001.06001.060012,824
21 May 20241.07501.08001.07001.07001.070052,841
20 May 20241.06001.07001.06001.07001.070073,668
17 May 20241.05001.07001.05001.07001.070045,225
16 May 20241.03001.05001.03001.05001.050064,568
15 May 20241.03001.05001.03001.03001.030036,960
14 May 20241.04001.04001.04001.04001.040060
13 May 20241.06001.06000.98001.03501.035083,326
10 May 20241.09001.09001.03001.03001.03009,761
09 May 20241.08001.08501.03001.08501.085038,592
08 May 20241.10001.10001.10001.10001.10007,497
07 May 20241.05001.12001.05001.12001.120068,724
06 May 20241.05001.05001.05001.05001.0500116
03 May 20241.01751.05001.01751.05001.0500106,419
02 May 20241.05001.05001.02501.02501.02506,017
01 May 20241.02001.05001.02001.05001.050033,450
30 Apr 20241.04251.04251.03001.03001.0300171,262
29 Apr 20241.06001.06001.04001.05001.05007,108
26 Apr 20241.06001.06001.06001.06001.0600-
24 Apr 20241.08001.08001.06001.06001.060048,495
23 Apr 20241.03501.09001.03501.08001.0800195,825
22 Apr 20241.08001.08001.04001.04001.040049,464
19 Apr 20241.07001.08001.07001.08001.080039,001
18 Apr 20241.05001.07501.05001.07501.07508,815
17 Apr 20241.03501.05001.03001.05001.0500123,679
16 Apr 20241.02001.04001.02001.04001.0400136,867
15 Apr 20241.00501.02001.00001.02001.0200201,319
12 Apr 20240.98001.00500.98000.98500.9850363,846
11 Apr 20240.96000.98000.96000.98000.980052,186
10 Apr 20240.98000.98000.95000.96000.9600118,779
09 Apr 20240.99500.99500.98000.98000.9800179,487
08 Apr 20240.97000.99500.97000.98500.985090,774
05 Apr 20240.97000.97000.94500.96500.965033,517
04 Apr 20240.94000.98500.94000.97000.9700375,649
03 Apr 20240.95000.96500.93000.93000.930065,391
02 Apr 20240.94000.96500.94000.95000.950040,458
28 Mar 20240.96000.96000.93000.94000.940091,545
27 Mar 20240.96500.97000.96000.96500.965046,482
26 Mar 20241.00001.00000.95000.96000.960043,510
25 Mar 20241.03001.03000.97501.00501.005084,400
22 Mar 20241.00001.03000.99001.03001.0300411,271
21 Mar 20241.04001.04001.02001.03501.035044,474
20 Mar 20241.00001.04000.98501.04001.040096,674
19 Mar 20241.02001.02000.99001.01501.015059,639
18 Mar 20241.01501.04001.00001.02501.025092,189
15 Mar 20240.99001.01500.95001.01501.0150355,943
14 Mar 20241.01001.01001.01001.01001.0100-
13 Mar 20241.01001.01001.01001.01001.0100-
12 Mar 20241.06001.06001.00001.01001.010065,035
11 Mar 20241.08501.08501.05001.05001.050068,907
08 Mar 20241.14001.14001.06501.08501.0850151,437
07 Mar 20240.98501.12000.98501.10501.105095,940
06 Mar 20240.98000.99000.97000.97000.97009,851
05 Mar 20241.00001.01001.00001.01001.010048,828
04 Mar 20241.00001.01001.00001.00001.000043,830
01 Mar 20240.98001.00000.98001.00001.0000511,610
29 Feb 20241.00001.00000.95500.97500.9750101,744
28 Feb 20240.95001.01000.95001.01001.01002,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...