Australia markets open in 4 hours 14 minutes

Magnetite Mines Limited (MGT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0680-0.0130 (-16.05%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 May 20210.08200.08400.06700.06800.068089,791,847
10 May 20210.07200.08100.07100.08100.0810105,687,618
07 May 20210.06000.06900.06000.06900.069055,116,490
06 May 20210.05600.05800.05500.05500.055011,012,309
05 May 20210.05800.05800.05500.05600.056010,402,392
04 May 20210.05900.06000.05800.05800.058013,728,242
03 May 20210.05700.06300.05700.05800.058029,818,843
30 Apr 20210.05600.05900.05500.05600.056021,701,026
29 Apr 20210.06100.06100.05500.05600.056022,464,517
28 Apr 20210.06300.06400.05900.06000.060013,471,111
27 Apr 20210.06200.06300.05800.06300.063029,579,964
26 Apr 20210.06300.06600.06100.06100.061033,265,353
23 Apr 20210.06400.07000.06300.06300.063031,967,413
22 Apr 20210.07300.07600.06500.06500.065037,188,495
21 Apr 20210.07600.07800.07000.07300.073049,797,116
20 Apr 20210.07000.07800.07000.07400.074031,830,031
19 Apr 20210.07300.07300.07000.07000.070022,698,684
16 Apr 20210.06900.07800.06900.07300.073091,345,197
15 Apr 20210.06000.07300.05900.06800.068075,363,421
14 Apr 20210.06400.06700.05750.06000.060060,528,121
13 Apr 20210.05500.07700.05300.06800.0680167,225,409
12 Apr 20210.04600.05400.04500.05300.053043,671,339
09 Apr 20210.04500.04600.04400.04500.04507,241,667
08 Apr 20210.04300.04500.04200.04300.04309,699,141
07 Apr 20210.04400.04400.04100.04200.042021,519,359
06 Apr 20210.04800.04900.04300.04400.044025,063,592
01 Apr 20210.04800.04900.04400.04800.048032,171,100
31 Mar 20210.05000.05000.04800.04800.048027,422,103
30 Mar 20210.04800.05200.04800.05000.050029,013,464
29 Mar 20210.05200.05200.04600.04700.047042,892,124
26 Mar 20210.04300.05100.04200.05000.050088,148,694
25 Mar 20210.04200.04500.04200.04300.043028,784,542
24 Mar 20210.03700.04600.03700.04400.044084,816,274
23 Mar 20210.03600.03700.03500.03700.037015,913,988
22 Mar 20210.03900.03900.03500.03500.035038,038,050
19 Mar 20210.04000.04100.03800.03900.039054,545,957
18 Mar 20210.03400.04300.03400.04300.043071,308,469
17 Mar 20210.03100.03500.03100.03300.033036,230,441
16 Mar 20210.03000.03200.03000.03100.031013,588,500
15 Mar 20210.02800.03000.02800.02900.02909,425,685
12 Mar 20210.02900.03000.02700.02700.027020,477,806
11 Mar 20210.02800.02850.02700.02800.02806,866,933
10 Mar 20210.03000.03000.02700.02700.027016,062,793
09 Mar 20210.03000.03050.02900.03000.03006,666,784
08 Mar 20210.03000.03100.02900.03000.030014,868,740
05 Mar 20210.02800.02900.02700.02900.029012,241,860
04 Mar 20210.03000.03100.02700.02700.027017,203,966
03 Mar 20210.03000.03200.02800.02900.029026,513,581
02 Mar 20210.03300.03700.02800.02800.0280131,023,270
01 Mar 20210.02600.03300.02500.03300.0330124,141,310
26 Feb 20210.02500.02500.02300.02300.023014,502,977
25 Feb 20210.02500.02600.02400.02400.02408,942,823
24 Feb 20210.02600.02600.02400.02400.024016,952,413
23 Feb 20210.02600.02600.02500.02600.02606,086,552
22 Feb 20210.02700.02700.02500.02600.026010,184,827
19 Feb 20210.02800.02900.02550.02700.027017,358,130
18 Feb 20210.02600.02800.02600.02800.028011,993,450
17 Feb 20210.02700.02800.02500.02600.026011,386,804
16 Feb 20210.02600.02700.02600.02700.027011,045,754
15 Feb 20210.02700.02700.02500.02600.026013,531,462
12 Feb 20210.02700.02800.02600.02700.027011,150,985
11 Feb 20210.02900.03000.02600.02600.026017,203,646
10 Feb 20210.02900.03200.02900.02900.029035,460,717
09 Feb 20210.02600.02900.02600.02800.028018,188,106
08 Feb 20210.02400.02500.02400.02400.024019,262,034
05 Feb 20210.02400.02500.02300.02300.023021,985,926
04 Feb 20210.02400.02450.02300.02300.023013,074,761
03 Feb 20210.02500.02600.02400.02500.025016,238,858
02 Feb 20210.02600.02600.02300.02400.024025,732,232
01 Feb 20210.02600.02800.02200.02600.026029,577,289
29 Jan 20210.03400.03500.02300.02700.0270111,197,838
28 Jan 20210.02700.03700.02300.03100.0310111,965,293
27 Jan 20210.02200.02700.02100.02700.027084,169,998
25 Jan 20210.02200.02200.02000.02100.021035,394,170
22 Jan 20210.01700.02300.01700.02200.0220133,285,752
21 Jan 20210.01500.01700.01500.01700.017053,449,522
20 Jan 20210.01500.01500.01400.01500.015016,336,239
19 Jan 20210.01500.01500.01400.01400.01408,504,688
18 Jan 20210.01500.01500.01400.01400.01408,092,050
15 Jan 20210.01500.01500.01400.01400.014010,623,255
14 Jan 20210.01500.01500.01450.01500.01504,505,307
13 Jan 20210.01400.01550.01400.01400.014015,103,688
12 Jan 20210.01500.01500.01400.01500.01505,775,119
11 Jan 20210.01500.01500.01400.01500.01505,324,293
08 Jan 20210.01600.01600.01400.01400.014029,958,906
07 Jan 20210.01300.01500.01300.01400.014050,414,570
06 Jan 20210.01400.01400.01300.01300.01308,595,091
05 Jan 20210.01300.01400.01300.01300.01302,806,991
04 Jan 20210.01400.01400.01300.01300.01308,916,164
31 Dec 20200.01300.01400.01300.01400.01401,335,870
30 Dec 20200.01300.01400.01300.01300.01304,242,897
29 Dec 20200.01300.01400.01300.01400.01404,371,450
24 Dec 20200.01300.01300.01200.01300.01302,621,621
23 Dec 20200.01300.01300.01200.01300.01303,169,379
22 Dec 20200.01200.01250.01100.01200.01207,728,528
21 Dec 20200.01200.01300.01200.01200.012010,956,192
18 Dec 20200.01300.01300.01200.01200.01207,461,379
17 Dec 20200.01300.01300.01200.01300.01303,294,229
16 Dec 20200.01300.01400.01300.01300.01307,858,570
15 Dec 20200.01400.01400.01300.01300.013021,721,448
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...