Magnetic Resources NL (MAU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:24AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 July 2022 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 32,943 |
| 05 July 2022 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 12,653 |
| 04 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 01 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 10,000 |
| 30 June 2022 | 1.2250 | 1.2400 | 1.2250 | 1.2400 | 1.2400 | 99,399 |
| 29 June 2022 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 75,839 |
| 28 June 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 9 |
| 27 June 2022 | 1.2200 | 1.2350 | 1.2100 | 1.2350 | 1.2350 | 18,931 |
| 24 June 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 37,409 |
| 23 June 2022 | 1.2050 | 1.2050 | 1.2000 | 1.2000 | 1.2000 | 35,700 |
| 22 June 2022 | 1.2350 | 1.2350 | 1.2000 | 1.2000 | 1.2000 | 51,754 |
| 21 June 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 5,000 |
| 20 June 2022 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 9,625 |
| 17 June 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 19,299 |
| 16 June 2022 | 1.3000 | 1.3250 | 1.2675 | 1.3100 | 1.3100 | 209,190 |
| 15 June 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 394 |
| 14 June 2022 | 1.3000 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 20,327 |
| 10 June 2022 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 15,000 |
| 09 June 2022 | 1.3150 | 1.3150 | 1.3100 | 1.3100 | 1.3100 | 14,700 |
| 08 June 2022 | 1.3000 | 1.3100 | 1.2725 | 1.3100 | 1.3100 | 71,238 |
| 07 June 2022 | 1.3950 | 1.3950 | 1.2350 | 1.3000 | 1.3000 | 38,519 |
| 06 June 2022 | 1.3900 | 1.3900 | 1.2900 | 1.3400 | 1.3400 | 86,464 |
| 03 June 2022 | 1.3250 | 1.4100 | 1.3250 | 1.4100 | 1.4100 | 71,336 |
| 02 June 2022 | 1.3775 | 1.3800 | 1.3600 | 1.3750 | 1.3750 | 24,987 |
| 01 June 2022 | 1.4000 | 1.4400 | 1.3300 | 1.3800 | 1.3800 | 66,104 |
| 31 May 2022 | 1.4000 | 1.4200 | 1.3650 | 1.4000 | 1.4000 | 16,411 |
| 30 May 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 29,859 |
| 27 May 2022 | 1.4200 | 1.4200 | 1.3950 | 1.4000 | 1.4000 | 22,100 |
| 26 May 2022 | 1.4400 | 1.4400 | 1.3950 | 1.3950 | 1.3950 | 26,563 |
| 25 May 2022 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 8,024 |
| 24 May 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 14,322 |
| 23 May 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 7,072 |
| 20 May 2022 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 12,627 |
| 19 May 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 32,762 |
| 18 May 2022 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 44,214 |
| 17 May 2022 | 1.4150 | 1.4300 | 1.4150 | 1.4200 | 1.4200 | 43,543 |
| 16 May 2022 | 1.4200 | 1.4200 | 1.4150 | 1.4150 | 1.4150 | 1,502 |
| 13 May 2022 | 1.4100 | 1.4175 | 1.4000 | 1.4150 | 1.4150 | 99,348 |
| 12 May 2022 | 1.4200 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 9,537 |
| 11 May 2022 | 1.4200 | 1.4200 | 1.4150 | 1.4200 | 1.4200 | 12,536 |
| 10 May 2022 | 1.4100 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 16,388 |
| 09 May 2022 | 1.4300 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 59,539 |
| 06 May 2022 | 1.4300 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 43,530 |
| 05 May 2022 | 1.4500 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 86,154 |
| 04 May 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 23,414 |
| 03 May 2022 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 17,113 |
| 02 May 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 29 Apr 2022 | 1.4500 | 1.4600 | 1.4250 | 1.4300 | 1.4300 | 29,565 |
| 28 Apr 2022 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 74,949 |
| 27 Apr 2022 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 36,490 |
| 26 Apr 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 8,992 |
| 22 Apr 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 13,408 |
| 21 Apr 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 5,356 |
| 20 Apr 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 11,730 |
| 19 Apr 2022 | 1.4400 | 1.4400 | 1.4350 | 1.4350 | 1.4350 | 8,185 |
| 14 Apr 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 687 |
| 13 Apr 2022 | 1.4425 | 1.4500 | 1.4425 | 1.4500 | 1.4500 | 14,950 |
| 12 Apr 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 9,065 |
| 11 Apr 2022 | 1.4550 | 1.4550 | 1.4350 | 1.4350 | 1.4350 | 4,935 |
| 08 Apr 2022 | 1.4500 | 1.4500 | 1.4350 | 1.4350 | 1.4350 | 53,500 |
| 07 Apr 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 06 Apr 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 10,470 |
| 05 Apr 2022 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 5,606 |
| 04 Apr 2022 | 1.4650 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 7,684 |
| 01 Apr 2022 | 1.4600 | 1.4750 | 1.4600 | 1.4600 | 1.4600 | 7,660 |
| 31 Mar 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 11,675 |
| 30 Mar 2022 | 1.4475 | 1.4550 | 1.4475 | 1.4550 | 1.4550 | 55,283 |
| 29 Mar 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,186 |
| 28 Mar 2022 | 1.4500 | 1.4500 | 1.4450 | 1.4450 | 1.4450 | 11,900 |
| 25 Mar 2022 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 20,999 |
| 24 Mar 2022 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 25,000 |
| 23 Mar 2022 | 1.4600 | 1.4650 | 1.4500 | 1.4500 | 1.4500 | 26,733 |
| 22 Mar 2022 | 1.4550 | 1.4600 | 1.4550 | 1.4600 | 1.4600 | 6,352 |
| 21 Mar 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 18 Mar 2022 | 1.4500 | 1.4550 | 1.4500 | 1.4550 | 1.4550 | 3,051 |
| 17 Mar 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 28,332 |
| 16 Mar 2022 | 1.4450 | 1.4500 | 1.4450 | 1.4500 | 1.4500 | 29,058 |
| 15 Mar 2022 | 1.4500 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 25,980 |
| 14 Mar 2022 | 1.4500 | 1.4500 | 1.3900 | 1.4450 | 1.4450 | 51,329 |
| 11 Mar 2022 | 1.4500 | 1.4500 | 1.4375 | 1.4500 | 1.4500 | 21,820 |
| 10 Mar 2022 | 1.4625 | 1.4750 | 1.4300 | 1.4300 | 1.4300 | 10,146 |
| 09 Mar 2022 | 1.4500 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 68,836 |
| 08 Mar 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,500 |
| 07 Mar 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 04 Mar 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 8,112 |
| 03 Mar 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 388 |
| 02 Mar 2022 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 39,529 |
| 01 Mar 2022 | 1.4350 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 114,164 |
| 28 Feb 2022 | 1.4350 | 1.4750 | 1.4300 | 1.4300 | 1.4300 | 41,496 |
| 25 Feb 2022 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 13,506 |
| 24 Feb 2022 | 1.4400 | 1.4400 | 1.4150 | 1.4150 | 1.4150 | 24,309 |
| 23 Feb 2022 | 1.4900 | 1.4900 | 1.4050 | 1.4050 | 1.4050 | 9,391 |
| 22 Feb 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 4,674 |
| 21 Feb 2022 | 1.4850 | 1.4900 | 1.4350 | 1.4900 | 1.4900 | 10,533 |
| 18 Feb 2022 | 1.4400 | 1.4750 | 1.4200 | 1.4200 | 1.4200 | 36,357 |
| 17 Feb 2022 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 114,212 |
| 16 Feb 2022 | 1.4800 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 80,799 |
| 15 Feb 2022 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 2,000 |
| 14 Feb 2022 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 30,499 |
| 11 Feb 2022 | 1.4250 | 1.4325 | 1.4250 | 1.4325 | 1.4325 | 1,224 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
