Australia markets open in 25 minutes

Magontec Limited (MGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3900-0.0040 (-1.02%)
At close: 10:23AM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.38000.39000.38000.39000.390020,000
29 Sept 20220.006 Dividend
28 Sept 20220.39500.40000.39500.40000.39405,028
27 Sept 20220.40000.40000.39500.40000.39404,648
26 Sept 20220.40000.40000.39000.39000.384128,000
23 Sept 20220.41000.41000.41000.41000.403820,000
21 Sept 20220.42000.42000.42000.42000.4137-
20 Sept 20220.42000.42000.42000.42000.4137-
19 Sept 20220.41500.42000.41500.42000.413753,912
16 Sept 20220.45000.45000.44000.44000.433420,311
15 Sept 20220.43000.45000.43000.45000.443322,287
14 Sept 20220.43500.45000.42000.45000.443340,437
13 Sept 20220.44000.46000.44000.46000.453134,548
12 Sept 20220.45500.45500.45000.45000.443313,443
09 Sept 20220.45250.45500.45250.45500.448217,514
08 Sept 20220.45000.46000.45000.45000.443370,139
07 Sept 20220.46000.46000.44500.44500.438313,309
06 Sept 20220.46000.46000.46000.46000.45315,618
05 Sept 20220.45000.45000.44500.44500.438342,879
02 Sept 20220.48000.48000.43500.43500.42856,999
01 Sept 20220.45000.45000.44500.45000.443348,144
31 Aug 20220.45000.45500.45000.45000.443312,942
30 Aug 20220.44500.44500.44500.44500.438317,508
29 Aug 20220.44500.46000.43500.46000.453182,243
26 Aug 20220.45000.47000.45000.47000.4629138,345
25 Aug 20220.44000.45000.44000.45000.4433159,725
24 Aug 20220.44500.45000.44000.44000.433488,560
23 Aug 20220.40000.48500.40000.43500.4285301,876
22 Aug 20220.43000.43000.40000.40000.394038,835
19 Aug 20220.44000.44000.44000.44000.4334-
18 Aug 20220.42000.44000.41000.44000.433415,510
17 Aug 20220.42000.42000.41500.41500.408820,715
16 Aug 20220.40000.42000.40000.42000.413746,706
15 Aug 20220.40000.42000.40000.40000.3940125,961
12 Aug 20220.40000.42000.39000.40000.3940128,723
11 Aug 20220.37500.38750.37500.38500.379280,000
10 Aug 20220.37000.37000.37000.37000.3645-
09 Aug 20220.36500.37000.36500.37000.364512,353
08 Aug 20220.37000.37000.37000.37000.36451,830
05 Aug 20220.35500.35500.35500.35500.349789
04 Aug 20220.34500.36500.34500.36500.35953,752
03 Aug 20220.34500.34500.34500.34500.339815
02 Aug 20220.34750.34750.34500.34500.339810,395
01 Aug 20220.34500.34500.34500.34500.339823,165
29 July 20220.35000.35000.32000.32000.315213,937
28 July 20220.35000.35000.35000.35000.34472,607
27 July 20220.37250.37250.37250.37250.36698,152
26 July 20220.39000.39000.35000.37000.364518,885
25 July 20220.37500.39500.37500.39500.389154,499
22 July 20220.34000.34000.34000.34000.3349-
21 July 20220.34000.34000.34000.34000.3349-
20 July 20220.34000.34000.34000.34000.3349-
19 July 20220.34000.34000.34000.34000.3349-
18 July 20220.34000.34000.34000.34000.3349-
15 July 20220.34000.34000.34000.34000.3349-
14 July 20220.32000.34000.32000.34000.334916,208
13 July 20220.33000.33000.32000.32000.315246,607
12 July 20220.34000.34000.34000.34000.334912,978
11 July 20220.35000.35000.35000.35000.3447100
08 July 20220.34000.34000.34000.34000.334911,320
07 July 20220.34500.34500.34500.34500.3398-
06 July 20220.34500.34500.34500.34500.3398-
05 July 20220.34500.34500.34500.34500.339828,030
04 July 20220.35000.35000.35000.35000.34479,291
01 July 20220.34500.34500.34000.34000.334942,723
30 June 20220.35000.35000.34000.34000.334912,378
29 June 20220.34500.34500.34500.34500.339810,824
28 June 20220.34500.35000.34500.35000.3447153,282
27 June 20220.35500.35500.34500.34500.339858,809
24 June 20220.34000.35000.34000.35000.344721,922
23 June 20220.36000.36000.35000.35000.34471,825
22 June 20220.37000.37000.37000.37000.3645540
21 June 20220.36000.36000.36000.36000.35465,896
20 June 20220.36000.36000.36000.36000.35464,000
17 June 20220.36500.37750.36500.37750.371820,504
16 June 20220.36000.36000.36000.36000.3546-
15 June 20220.36000.36000.36000.36000.354627,761
14 June 20220.36000.36000.36000.36000.354674,500
10 June 20220.36000.36000.36000.36000.35465,000
09 June 20220.36000.36000.36000.36000.354610,174
08 June 20220.36500.36500.36500.36500.35951,349
07 June 20220.36500.37750.36000.37000.364549,356
06 June 20220.35500.36500.34000.36500.359539,928
03 June 20220.40000.40000.37000.38000.3743113,944
02 June 20220.42000.42000.40000.40000.394028,336
01 June 20220.41000.41000.41000.41000.40385,000
31 May 20220.41000.41250.41000.41250.406349,392
30 May 20220.40000.40000.39000.39500.3891120,649
27 May 20220.43500.43500.42500.42500.418653,050
26 May 20220.41000.41500.41000.41000.403876,325
25 May 20220.38000.40000.38000.40000.394075,196
24 May 20220.38000.38000.38000.38000.3743-
23 May 20220.38000.38000.38000.38000.37431,485
20 May 20220.34000.34000.33500.33500.330011,606
19 May 20220.33500.33500.33500.33500.33009,435
18 May 20220.36500.36500.34000.35000.344712,718
17 May 20220.36500.36500.36500.36500.3595-
16 May 20220.36500.36500.35000.36500.359529,015
13 May 20220.36000.36000.34000.36000.354651,324
12 May 20220.36500.36500.35500.35500.34973,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...