Magontec Limited (MGL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3250

0.0000

(0.00%)

At close: 10:10AM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
24 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1
23 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	12,839
22 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
19 Apr 2024	0.3250	0.3250	0.3200	0.3200	0.3200	106,223
18 Apr 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
17 Apr 2024	0.3150	0.3150	0.3150	0.3150	0.3150	287
16 Apr 2024	0.3450	0.3450	0.3150	0.3150	0.3150	36,500
15 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,250
12 Apr 2024	0.3400	0.3450	0.3400	0.3450	0.3450	6,626
11 Apr 2024	0.3500	0.3500	0.3400	0.3400	0.3400	26,574
10 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	6,820
09 Apr 2024	0.3400	0.3400	0.3300	0.3300	0.3300	11,233
08 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	98
05 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
04 Apr 2024	0.3400	0.3400	0.3375	0.3400	0.3400	98,595
03 Apr 2024	0.3400	0.3450	0.3375	0.3375	0.3375	94,562
02 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	8,269
02 Apr 2024	0.006 Dividend
28 Mar 2024	0.3850	0.3850	0.3200	0.3400	0.3340	65,244
27 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3782	1,561
26 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	-
25 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	-
22 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	-
21 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	3,500
20 Mar 2024	0.3900	0.3900	0.3750	0.3850	0.3782	67,462
19 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3831	-
18 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3831	-
15 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3831	-
14 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3831	4,154
13 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	14,000
12 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3586	-
11 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3586	-
08 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3586	-
07 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3586	-
06 Mar 2024	0.3700	0.3700	0.3650	0.3650	0.3586	20,866
05 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	9,256
04 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3733	1,333
01 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3684	2,700
29 Feb 2024	0.3650	0.3700	0.3650	0.3700	0.3635	2,718
28 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3438	3,345
27 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3389	6,666
26 Feb 2024	0.3700	0.3700	0.3600	0.3600	0.3536	7,544
23 Feb 2024	0.4100	0.4250	0.3800	0.3800	0.3733	2,900
22 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3929	-
21 Feb 2024	0.4100	0.4100	0.4000	0.4000	0.3929	80,573
20 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4224	-
19 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4224	-
16 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4224	1,730
15 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4224	2,270
14 Feb 2024	0.4250	0.4250	0.4250	0.4250	0.4175	1,605
13 Feb 2024	0.4250	0.4250	0.4200	0.4200	0.4126	112
12 Feb 2024	0.4250	0.4250	0.4250	0.4250	0.4175	1,796
09 Feb 2024	0.4250	0.4250	0.4250	0.4250	0.4175	-
08 Feb 2024	0.4250	0.4250	0.4250	0.4250	0.4175	-
07 Feb 2024	0.4350	0.4350	0.4250	0.4250	0.4175	20,431
06 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4224	-
05 Feb 2024	0.4350	0.4400	0.4300	0.4300	0.4224	20,232
02 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4224	-
01 Feb 2024	0.4400	0.4400	0.4300	0.4300	0.4224	2,501
31 Jan 2024	0.4500	0.4500	0.4400	0.4400	0.4322	20,500
30 Jan 2024	0.4000	0.4300	0.3950	0.4300	0.4224	18,972
29 Jan 2024	0.3950	0.4000	0.3950	0.3950	0.3880	30,474
25 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3880	-
24 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3880	-
23 Jan 2024	0.3900	0.3950	0.3900	0.3950	0.3880	2,741
22 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.3929	880
19 Jan 2024	0.3825	0.4000	0.3825	0.4000	0.3929	107,810
18 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3733	11,315
17 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3880	-
16 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3880	605
15 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3831	-
12 Jan 2024	0.3900	0.3950	0.3900	0.3900	0.3831	17,843
11 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3831	-
10 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3831	-
09 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3831	-
08 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3831	-
05 Jan 2024	0.3950	0.3950	0.3900	0.3900	0.3831	64,146
04 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3880	24,557
03 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3880	-
02 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3880	1,938
29 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3831	54
28 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3684	-
27 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3684	-
22 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3684	-
21 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3684	3,126
20 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3684	-
19 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3684	35,803
18 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3684	5,500
15 Dec 2023	0.3750	0.3750	0.3700	0.3700	0.3635	86,907
14 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3684	40,000
13 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3929	7,000
12 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3782	3,825
11 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3684	60,000
08 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3684	1
07 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3684	12
06 Dec 2023	0.4050	0.4050	0.4050	0.4050	0.3979	-
05 Dec 2023	0.4000	0.4050	0.4000	0.4050	0.3979	5,001
04 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3929	6,309
01 Dec 2023	0.3950	0.3950	0.3750	0.3750	0.3684	45,766
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,749.98-1,255.52(-1.27%)

Magontec Limited (MGL.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,749.98
-1,255.52(-1.27%)