Magontec Limited (MGL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:26PM AEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,979 |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,187 |
| 14 June 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,114 |
| 31 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 2,307 |
| 30 May 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 14,378 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 18,578 |
| 14 May 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 18,926 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 4,733 |
| 06 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 6,667 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 18,679 |
| 30 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 2,100 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,700 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,169 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 7,233 |
| 03 Apr 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 14,928 |
| 02 Apr 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 8,031 |
| 02 Apr 2024 | 0.006 Dividend | |||||
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,135 |
| 21 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,500 |
| 20 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 30 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,909 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 30,562 |
| 13 Mar 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 2,538 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 33,941 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 4,783 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.