MGT.AX - Magnetite Mines Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20200.00400.00400.00400.00400.0040-
17 Jan 20200.00400.00400.00400.00400.0040120,000
16 Jan 20200.00400.00400.00400.00400.0040-
15 Jan 20200.00400.00400.00400.00400.004028,000
14 Jan 20200.00500.00500.00500.00500.0050-
13 Jan 20200.00500.00500.00500.00500.0050-
10 Jan 20200.00500.00500.00500.00500.0050196,010
09 Jan 20200.00500.00500.00500.00500.0050-
08 Jan 20200.00500.00500.00500.00500.0050-
07 Jan 20200.00500.00500.00500.00500.0050-
06 Jan 20200.00500.00500.00500.00500.0050-
03 Jan 20200.00500.00500.00500.00500.005082,740
02 Jan 20200.00500.00500.00500.00500.0050-
31 Dec 20190.00500.00500.00500.00500.0050100,000
30 Dec 20190.00400.00400.00400.00400.0040-
27 Dec 20190.00400.00400.00400.00400.0040-
24 Dec 20190.00400.00400.00400.00400.0040-
23 Dec 20190.00400.00400.00400.00400.0040169,894
20 Dec 20190.00500.00500.00500.00500.0050551,119
19 Dec 20190.00400.00500.00400.00400.00402,009,817
18 Dec 20190.00400.00400.00400.00400.00402,444,392
17 Dec 20190.00500.00500.00500.00500.0050-
16 Dec 20190.00500.00500.00500.00500.0050-
13 Dec 20190.00500.00500.00500.00500.0050-
12 Dec 20190.00500.00500.00500.00500.0050400,011
11 Dec 20190.00500.00500.00500.00500.0050-
10 Dec 20190.00500.00500.00500.00500.0050-
09 Dec 20190.00500.00500.00500.00500.0050685,000
06 Dec 20190.00500.00500.00500.00500.0050-
05 Dec 20190.00400.00500.00400.00500.00505,100,000
04 Dec 20190.00500.00500.00500.00500.0050-
03 Dec 20190.00500.00500.00500.00500.0050100,000
02 Dec 20190.00500.00500.00500.00500.0050-
29 Nov 20190.00500.00500.00500.00500.0050200,000
28 Nov 20190.00500.00500.00500.00500.00508,988,886
27 Nov 20190.00400.00500.00400.00500.00504,558,508
26 Nov 20190.00400.00400.00400.00400.0040-
25 Nov 20190.00400.00400.00400.00400.0040-
22 Nov 20190.00400.00400.00400.00400.0040-
21 Nov 20190.00400.00400.00400.00400.0040-
20 Nov 20190.00400.00400.00400.00400.0040-
19 Nov 20190.00400.00400.00400.00400.0040200,000
18 Nov 20190.00300.00400.00300.00400.0040209,500
15 Nov 20190.00400.00400.00400.00400.0040-
14 Nov 20190.00300.00400.00300.00400.00402,972,514
13 Nov 20190.00400.00400.00400.00400.0040-
12 Nov 20190.00400.00400.00400.00400.0040-
11 Nov 20190.00400.00400.00400.00400.00401,000,000
08 Nov 20190.00400.00400.00400.00400.00405,850,000
07 Nov 20190.00400.00400.00400.00400.00401,056,576
06 Nov 20190.00500.00500.00500.00500.0050-
05 Nov 20190.00500.00500.00500.00500.0050-
04 Nov 20190.00500.00500.00500.00500.0050-
01 Nov 20190.00500.00500.00500.00500.0050-
31 Oct 20190.00500.00500.00500.00500.0050-
30 Oct 20190.00500.00500.00500.00500.0050-
29 Oct 20190.00500.00500.00500.00500.0050-
28 Oct 20190.00500.00500.00500.00500.0050200,000
25 Oct 20190.00400.00400.00400.00400.004021,000
24 Oct 20190.00400.00500.00400.00500.0050500,000
23 Oct 20190.00500.00500.00500.00500.0050-
22 Oct 20190.00500.00500.00500.00500.00501,287,182
21 Oct 20190.00600.00600.00500.00500.0050362,818
18 Oct 20190.00500.00500.00500.00500.0050-
17 Oct 20190.00500.00500.00500.00500.005038,134
16 Oct 20190.00600.00600.00600.00600.00601,000,000
15 Oct 20190.00500.00500.00500.00500.0050902,667
14 Oct 20190.00500.00500.00500.00500.0050111,333
11 Oct 20190.00500.00500.00400.00400.00401,077,000
10 Oct 20190.00500.00500.00500.00500.0050-
09 Oct 20190.00500.00500.00500.00500.0050724,015
08 Oct 20190.00500.00500.00500.00500.0050240,000
07 Oct 20190.00600.00600.00600.00600.0060-
04 Oct 20190.00600.00600.00600.00600.006075,000
03 Oct 20190.00600.00600.00600.00600.0060-
02 Oct 20190.00600.00600.00600.00600.0060-
01 Oct 20190.00600.00600.00500.00600.0060315,221
30 Sep 20190.00600.00600.00600.00600.0060-
27 Sep 20190.00600.00600.00600.00600.006080,896
26 Sep 20190.00600.00600.00600.00600.0060-
25 Sep 20190.00600.00600.00600.00600.0060-
24 Sep 20190.00600.00600.00600.00600.0060-
23 Sep 20190.00600.00600.00600.00600.0060-
20 Sep 20190.00600.00600.00600.00600.0060-
19 Sep 20190.00600.00600.00600.00600.0060-
18 Sep 20190.00600.00600.00600.00600.0060-
17 Sep 20190.00600.00600.00600.00600.0060-
16 Sep 20190.00600.00600.00600.00600.0060-
13 Sep 20190.00600.00600.00600.00600.0060-
12 Sep 20190.00600.00600.00600.00600.0060165,833
11 Sep 20190.00600.00600.00600.00600.0060-
10 Sep 20190.00600.00600.00600.00600.0060-
09 Sep 20190.00600.00600.00600.00600.0060939,734
06 Sep 20190.00500.00600.00500.00600.0060250,504
05 Sep 20190.00500.00500.00500.00500.0050130,000
04 Sep 20190.00500.00500.00500.00500.0050824,566
03 Sep 20190.00500.00500.00500.00500.0050409,769
02 Sep 20190.00500.00500.00500.00500.0050143,678
30 Aug 20190.00500.00500.00500.00500.0050448,567
29 Aug 20190.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...