Australia markets closed

Magnetic Resources NL (MAU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1900-0.0100 (-0.83%)
At close: 10:24AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 July 20221.20001.20001.19001.19001.190032,943
05 July 20221.18001.20001.18001.20001.200012,653
04 July 20221.20001.20001.20001.20001.2000-
01 July 20221.20001.20001.20001.20001.200010,000
30 June 20221.22501.24001.22501.24001.240099,399
29 June 20221.20001.24001.20001.24001.240075,839
28 June 20221.24001.24001.24001.24001.24009
27 June 20221.22001.23501.21001.23501.235018,931
24 June 20221.21001.21001.21001.21001.210037,409
23 June 20221.20501.20501.20001.20001.200035,700
22 June 20221.23501.23501.20001.20001.200051,754
21 June 20221.27001.27001.27001.27001.27005,000
20 June 20221.25501.25501.25001.25001.25009,625
17 June 20221.30001.30001.30001.30001.300019,299
16 June 20221.30001.32501.26751.31001.3100209,190
15 June 20221.23001.23001.23001.23001.2300394
14 June 20221.30001.30001.23001.23001.230020,327
10 June 20221.31001.31001.30001.30001.300015,000
09 June 20221.31501.31501.31001.31001.310014,700
08 June 20221.30001.31001.27251.31001.310071,238
07 June 20221.39501.39501.23501.30001.300038,519
06 June 20221.39001.39001.29001.34001.340086,464
03 June 20221.32501.41001.32501.41001.410071,336
02 June 20221.37751.38001.36001.37501.375024,987
01 June 20221.40001.44001.33001.38001.380066,104
31 May 20221.40001.42001.36501.40001.400016,411
30 May 20221.40001.40001.35001.36001.360029,859
27 May 20221.42001.42001.39501.40001.400022,100
26 May 20221.44001.44001.39501.39501.395026,563
25 May 20221.41001.44001.41001.44001.44008,024
24 May 20221.43001.44001.42001.44001.440014,322
23 May 20221.44001.44001.43001.44001.44007,072
20 May 20221.42001.43001.42001.43001.430012,627
19 May 20221.42001.42001.40001.40001.400032,762
18 May 20221.42001.42001.41001.42001.420044,214
17 May 20221.41501.43001.41501.42001.420043,543
16 May 20221.42001.42001.41501.41501.41501,502
13 May 20221.41001.41751.40001.41501.415099,348
12 May 20221.42001.42001.37001.42001.42009,537
11 May 20221.42001.42001.41501.42001.420012,536
10 May 20221.41001.41001.36001.37001.370016,388
09 May 20221.43001.43001.39001.42001.420059,539
06 May 20221.43001.43001.39001.42001.420043,530
05 May 20221.45001.45001.41001.45001.450086,154
04 May 20221.45001.45001.43001.45001.450023,414
03 May 20221.45001.46001.45001.46001.460017,113
02 May 20221.43001.43001.43001.43001.4300-
29 Apr 20221.45001.46001.42501.43001.430029,565
28 Apr 20221.44001.45001.42001.45001.450074,949
27 Apr 20221.44001.44001.41001.44001.440036,490
26 Apr 20221.44001.45001.43001.45001.45008,992
22 Apr 20221.44001.44001.43001.43001.430013,408
21 Apr 20221.44001.44001.44001.44001.44005,356
20 Apr 20221.44001.44001.44001.44001.440011,730
19 Apr 20221.44001.44001.43501.43501.43508,185
14 Apr 20221.43501.43501.43501.43501.4350687
13 Apr 20221.44251.45001.44251.45001.450014,950
12 Apr 20221.44001.45001.44001.45001.45009,065
11 Apr 20221.45501.45501.43501.43501.43504,935
08 Apr 20221.45001.45001.43501.43501.435053,500
07 Apr 20221.45001.45001.45001.45001.4500-
06 Apr 20221.45001.45001.44001.45001.450010,470
05 Apr 20221.46001.46001.45001.45001.45005,606
04 Apr 20221.46501.47001.46001.46001.46007,684
01 Apr 20221.46001.47501.46001.46001.46007,660
31 Mar 20221.46001.46001.46001.46001.460011,675
30 Mar 20221.44751.45501.44751.45501.455055,283
29 Mar 20221.45001.45001.45001.45001.45002,186
28 Mar 20221.45001.45001.44501.44501.445011,900
25 Mar 20221.46001.46001.45001.45001.450020,999
24 Mar 20221.45001.46001.45001.46001.460025,000
23 Mar 20221.46001.46501.45001.45001.450026,733
22 Mar 20221.45501.46001.45501.46001.46006,352
21 Mar 20221.45501.45501.45501.45501.4550-
18 Mar 20221.45001.45501.45001.45501.45503,051
17 Mar 20221.45001.45001.45001.45001.450028,332
16 Mar 20221.44501.45001.44501.45001.450029,058
15 Mar 20221.45001.45001.41001.44001.440025,980
14 Mar 20221.45001.45001.39001.44501.445051,329
11 Mar 20221.45001.45001.43751.45001.450021,820
10 Mar 20221.46251.47501.43001.43001.430010,146
09 Mar 20221.45001.47001.42001.44001.440068,836
08 Mar 20221.45001.45001.45001.45001.45002,500
07 Mar 20221.45001.45001.45001.45001.4500-
04 Mar 20221.45001.45001.45001.45001.45008,112
03 Mar 20221.45001.45001.45001.45001.4500388
02 Mar 20221.42001.45001.42001.45001.450039,529
01 Mar 20221.43501.44001.39001.39001.3900114,164
28 Feb 20221.43501.47501.43001.43001.430041,496
25 Feb 20221.48001.48001.43001.43001.430013,506
24 Feb 20221.44001.44001.41501.41501.415024,309
23 Feb 20221.49001.49001.40501.40501.40509,391
22 Feb 20221.49001.49001.49001.49001.49004,674
21 Feb 20221.48501.49001.43501.49001.490010,533
18 Feb 20221.44001.47501.42001.42001.420036,357
17 Feb 20221.49001.49001.44001.44001.4400114,212
16 Feb 20221.48001.48001.42001.45001.450080,799
15 Feb 20221.44501.44501.44501.44501.44502,000
14 Feb 20221.44001.44001.41001.42001.420030,499
11 Feb 20221.42501.43251.42501.43251.43251,224
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...