Australia markets open in 55 minutes

Magnetite Mines Limited (MGT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2800+0.0100 (+3.70%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.28000.28000.26500.28000.280078,887
30 Apr 20240.27500.28000.26500.27000.2700210,338
29 Apr 20240.27500.28000.27000.27500.275079,800
26 Apr 20240.28000.28000.26000.26000.2600152,037
24 Apr 20240.27500.27500.26500.26500.265074,749
23 Apr 20240.27500.28000.27500.27500.275021,892
22 Apr 20240.27000.28250.27000.27500.2750123,193
19 Apr 20240.28500.28500.27000.27000.270069,258
18 Apr 20240.27500.28500.27000.27000.2700284,758
17 Apr 20240.27500.29000.27500.29000.290082,134
16 Apr 20240.27500.28000.27000.27000.2700137,605
15 Apr 20240.26500.27000.26500.27000.270029,957
12 Apr 20240.28000.28000.26500.26500.2650221,414
11 Apr 20240.28000.28000.27000.28000.28009,631
10 Apr 20240.27500.28500.27000.28500.285042,551
09 Apr 20240.28000.28000.26500.28000.2800106,079
08 Apr 20240.28500.28500.28000.28000.280022,434
05 Apr 20240.26000.29500.26000.29000.2900217,841
04 Apr 20240.26000.27000.26000.26500.265026,316
03 Apr 20240.27000.27000.27000.27000.27004
02 Apr 20240.27000.28500.26000.28500.285094,710
28 Mar 20240.28500.28500.26000.26000.260028,740
27 Mar 20240.27500.28500.26500.28500.2850104,729
26 Mar 20240.26500.28000.26500.27500.2750129,444
25 Mar 20240.26000.27000.25500.27000.2700155,352
22 Mar 20240.26000.26500.25500.25500.255041,096
21 Mar 20240.26500.27000.25000.27000.2700360,184
20 Mar 20240.26000.26500.26000.26000.260023,445
19 Mar 20240.26000.26500.25500.26500.265033,817
18 Mar 20240.27000.27000.25500.25500.255058,515
15 Mar 20240.26000.26000.26000.26000.260041,749
14 Mar 20240.26000.26500.26000.26500.265085,642
13 Mar 20240.27000.27000.26000.26000.260057,245
12 Mar 20240.27000.27500.27000.27000.270023,935
11 Mar 20240.27000.27000.26500.26500.265040,655
08 Mar 20240.28000.28000.26500.27000.270035,183
07 Mar 20240.27000.28000.26500.28000.280019,472
06 Mar 20240.27000.28500.26500.28500.285058,896
05 Mar 20240.30000.30000.28000.28000.2800104,263
04 Mar 20240.26000.30000.25500.30000.3000333,266
01 Mar 20240.25500.25500.25000.25500.255060,356
29 Feb 20240.26000.26000.24500.25000.250014,589
28 Feb 20240.26000.26000.24000.26000.2600404,776
27 Feb 20240.26500.27500.26000.26500.265032,161
26 Feb 20240.26000.26500.26000.26000.260063,201
23 Feb 20240.26500.28000.26500.27000.270053,555
22 Feb 20240.26500.27500.26500.27000.270039,459
21 Feb 20240.26000.26500.26000.26000.2600345,686
20 Feb 20240.26500.26500.26000.26000.260010,395
19 Feb 20240.26500.26500.26000.26500.265019,084
16 Feb 20240.26500.26500.25500.26500.2650146,557
15 Feb 20240.26500.27000.26000.26500.265076,535
14 Feb 20240.27000.27500.26000.26000.2600157,768
13 Feb 20240.26000.28500.26000.27000.2700168,490
12 Feb 20240.26500.26500.26000.26000.260077,984
09 Feb 20240.26500.26500.26000.26000.260025,180
08 Feb 20240.26500.26500.25500.26000.2600145,727
07 Feb 20240.26500.26500.25500.25500.255047,167
06 Feb 20240.26000.26500.26000.26500.26508,922
05 Feb 20240.26500.27000.25500.25500.255063,856
02 Feb 20240.27000.27000.24500.27000.2700287,770
01 Feb 20240.27000.27000.26500.27000.270056,383
31 Jan 20240.26000.27000.26000.26000.2600290,393
30 Jan 20240.26500.26500.25000.26500.2650247,835
29 Jan 20240.28000.28000.26500.26500.265062,249
25 Jan 20240.28000.28000.26500.27500.275089,794
24 Jan 20240.27500.28000.26500.28000.280089,184
23 Jan 20240.27500.28000.27500.28000.280018,751
22 Jan 20240.27500.27500.27500.27500.275032,466
19 Jan 20240.28000.28500.27000.27000.270055,098
18 Jan 20240.28500.28500.28000.28000.2800130,328
17 Jan 20240.26500.28500.26500.28500.285032,147
16 Jan 20240.28000.28000.26500.26500.265093,068
15 Jan 20240.29500.29500.28000.28500.2850292,186
12 Jan 20240.30000.30000.29000.29500.2950419,380
11 Jan 20240.29500.30000.29500.30000.300037,244
10 Jan 20240.30000.30000.30000.30000.300029,600
09 Jan 20240.30500.31000.30500.31000.310033,616
08 Jan 20240.30000.31500.30000.30000.3000137,864
05 Jan 20240.30500.30500.30000.30500.3050105,970
04 Jan 20240.32000.32000.30000.30000.300098,101
03 Jan 20240.32000.35000.31500.31500.3150486,976
02 Jan 20240.31000.31500.29500.30000.3000135,525
29 Dec 20230.30000.31000.30000.31000.310057,057
28 Dec 20230.29000.30500.29000.30500.3050124,638
27 Dec 20230.30000.30000.29000.29000.290013,208
22 Dec 20230.29000.29000.28500.28500.285019,351
21 Dec 20230.29000.30000.28500.28500.2850159,674
20 Dec 20230.29000.29000.28500.29000.290066,979
19 Dec 20230.29000.29000.28500.29000.2900160,168
18 Dec 20230.28000.29000.28000.28500.285083,919
15 Dec 20230.29000.29000.28000.28000.2800371,325
14 Dec 20230.30000.30000.28500.29000.2900266,008
13 Dec 20230.30000.30250.30000.30000.300048,629
12 Dec 20230.30500.30500.30000.30000.300067,800
11 Dec 20230.31000.31000.30500.30500.3050109,447
08 Dec 20230.30000.30500.30000.30500.305031,856
07 Dec 20230.30000.30000.29500.30000.300021,710
06 Dec 20230.30000.30000.29500.30000.300037,215
05 Dec 20230.31000.31000.29500.29500.2950270,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...