Australia markets closed

Magnetic Resources NL (MAU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.06000.0000 (0.00%)
At close: 03:49PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Feb 20240.98000.98000.95000.95000.950014,636
26 Feb 20240.99000.99000.99000.99000.99008,772
23 Feb 20240.98000.98000.97500.98000.980013,695
22 Feb 20240.98500.98500.98000.98000.98007,205
21 Feb 20240.97000.99000.97000.98500.985013,787
20 Feb 20240.99000.99000.99000.99000.9900-
19 Feb 20240.99000.99000.99000.99000.99002,232
16 Feb 20241.01001.02500.96000.97000.9700117,373
15 Feb 20240.96001.00500.96000.98000.980044,145
14 Feb 20240.94500.96500.94500.96000.960024,960
13 Feb 20240.94000.94500.94000.94500.94502,284
12 Feb 20240.97500.97500.94000.94000.940037,284
09 Feb 20241.00001.00000.97500.97500.975038,075
08 Feb 20240.97501.03000.97001.00001.000045,297
07 Feb 20240.93500.93500.93500.93500.9350383
06 Feb 20240.95000.99000.95000.99000.990023,488
05 Feb 20240.99000.99500.95000.99500.99501,689
02 Feb 20240.98000.99000.98000.98000.980031,334
01 Feb 20240.96500.99500.96500.99500.99508,544
31 Jan 20241.04501.04500.96501.00001.000058,998
30 Jan 20241.02001.03501.01501.03501.035046,723
29 Jan 20241.00001.09000.97501.02001.0200551,055
25 Jan 20240.96500.97000.94500.96500.965080,858
24 Jan 20240.88000.95000.88000.93000.9300300,226
23 Jan 20240.87000.87500.86000.86000.860048,668
22 Jan 20240.88000.88000.87000.87000.870014,038
19 Jan 20240.90000.90000.88000.90000.900035,067
18 Jan 20240.91000.91000.88500.90500.905011,314
17 Jan 20240.91500.91500.88500.90000.900016,963
16 Jan 20240.87500.90500.87500.90500.905028,901
15 Jan 20240.84500.87500.84500.87500.87503,956
12 Jan 20240.85000.89500.84000.84000.840070,621
11 Jan 20240.86000.96000.85000.87000.8700115,498
10 Jan 20240.98000.98000.91000.91500.915051,899
09 Jan 20240.98500.98500.98500.98500.985025,001
08 Jan 20240.98001.02500.98000.98500.985042,058
05 Jan 20241.00001.00500.99000.99000.990070,910
04 Jan 20241.00001.00001.00001.00001.000065,006
03 Jan 20240.99500.99500.99500.99500.99504,000
02 Jan 20241.01501.01500.99501.00001.000012,940
29 Dec 20231.01501.02000.98501.02001.020020,845
28 Dec 20231.02251.03001.01501.02001.02004,015
27 Dec 20231.00001.03001.00001.03001.030031,467
22 Dec 20231.02001.02001.00001.00001.000055,149
21 Dec 20231.00001.02001.00001.02001.020012,487
20 Dec 20231.03501.03501.00001.00501.00508,709
19 Dec 20231.00001.04001.00001.04001.040010,654
18 Dec 20231.04001.04001.00001.01001.0100158,265
15 Dec 20231.01001.01501.00001.00501.005052,526
14 Dec 20231.04001.04001.00001.00001.0000104,483
13 Dec 20231.01001.03000.99001.03001.0300225,990
12 Dec 20231.02001.02501.01001.02501.025053,956
11 Dec 20231.04001.04001.04001.04001.04002,500
08 Dec 20231.05501.05501.04001.05001.050015,895
07 Dec 20231.05501.05501.05501.05501.055052,380
06 Dec 20231.06001.07001.06001.06001.060011,347
05 Dec 20231.08001.08001.06001.06001.06007,152
04 Dec 20231.10001.10001.07001.07001.070044,410
01 Dec 20231.06501.10001.06001.10001.100011,531
30 Nov 20231.06001.06001.06001.06001.0600-
29 Nov 20231.09001.09001.05001.06001.060062,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...