Australia markets close in 1 hour 3 minutes

Musgrave Minerals Limited (MGV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2400+0.0100 (+4.35%)
As of 02:33PM AEST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.23000.24000.23000.24000.24001,369,626
26 Sept 20220.23000.23000.22500.23000.2300344,422
23 Sept 20220.24000.24000.23500.23500.2350149,646
21 Sept 20220.24000.24500.23500.23500.2350342,315
20 Sept 20220.24000.24500.24000.24500.2450539,650
19 Sept 20220.24000.24000.23000.23000.2300616,128
16 Sept 20220.23500.23500.23000.23000.2300546,641
15 Sept 20220.24000.24500.23500.24500.2450710,047
14 Sept 20220.24000.24000.23500.24000.2400325,058
13 Sept 20220.24000.24500.24000.24000.2400296,148
12 Sept 20220.24000.25000.23500.23500.23501,739,448
09 Sept 20220.25000.25000.24000.24000.24001,102,159
08 Sept 20220.26000.26000.25000.25000.2500553,283
07 Sept 20220.26000.27000.25500.25500.2550322,496
06 Sept 20220.26500.27000.26000.26000.260098,548
05 Sept 20220.26000.26500.26000.26500.265027,486
02 Sept 20220.26000.26500.26000.26000.2600277,913
01 Sept 20220.27000.27000.26000.26000.2600594,839
31 Aug 20220.28000.28000.26500.27000.2700201,777
30 Aug 20220.28000.28000.27000.28000.2800113,053
29 Aug 20220.27000.27000.26000.26000.2600448,484
26 Aug 20220.27000.28000.26500.27000.2700227,250
25 Aug 20220.27000.28000.26500.27000.2700147,419
24 Aug 20220.27000.27000.27000.27000.270025,838
23 Aug 20220.28000.28000.26000.27000.2700357,465
22 Aug 20220.28000.28000.27000.27000.270093,678
19 Aug 20220.26500.28000.26500.28000.2800132,918
18 Aug 20220.26500.28000.26500.28000.2800162,072
17 Aug 20220.27500.27500.26500.26500.2650366,712
16 Aug 20220.28500.28500.26500.27000.2700319,212
15 Aug 20220.29000.29000.27000.27000.2700239,655
12 Aug 20220.27000.29000.27000.29000.2900117,062
11 Aug 20220.27500.28000.26500.28000.2800885,008
10 Aug 20220.28000.28000.27000.27000.2700363,467
09 Aug 20220.29000.29000.27500.27500.2750251,519
08 Aug 20220.28000.30000.27500.29000.2900293,600
05 Aug 20220.28500.30000.28500.29000.29001,524,101
04 Aug 20220.27500.28000.27500.28000.2800128,194
03 Aug 20220.28500.28500.27500.27500.2750374,459
02 Aug 20220.28000.30000.27000.28500.28501,447,000
01 Aug 20220.26000.26500.25000.26000.2600364,218
29 July 20220.25000.25500.24500.25500.2550344,199
28 July 20220.24500.24500.24000.24500.2450275,988
27 July 20220.25000.25000.24000.24000.2400194,929
26 July 20220.24500.24500.24500.24500.245014,900
25 July 20220.25000.25000.24500.24500.245084,062
22 July 20220.24500.25000.24000.24500.2450393,092
21 July 20220.24500.25500.24500.25000.2500327,037
20 July 20220.24000.24000.24000.24000.240074,160
19 July 20220.23500.24500.23500.24000.240080,986
18 July 20220.24000.24000.23500.23500.2350108,985
15 July 20220.24000.24000.24000.24000.240045,694
14 July 20220.23500.23500.23500.23500.2350191,688
13 July 20220.23500.24000.23500.24000.2400137,053
12 July 20220.24000.24000.23500.24000.2400727,789
11 July 20220.24500.24500.24000.24000.2400368,080
08 July 20220.24000.25000.24000.24000.2400692,167
07 July 20220.25000.25000.23000.23500.2350998,339
06 July 20220.25500.25500.24500.25000.2500353,181
05 July 20220.25000.26000.25000.26000.2600284,091
04 July 20220.26000.26000.25000.25000.2500100,996
01 July 20220.25000.26000.25000.26000.260048,307
30 June 20220.25000.25000.24000.24500.2450617,080
29 June 20220.26500.26500.24750.25000.2500817,797
28 June 20220.26500.26500.25500.26000.2600359,660
27 June 20220.27500.27500.26000.26500.26501,903,350
24 June 20220.27500.27500.27000.27500.2750537,626
23 June 20220.28500.28500.27500.28000.2800179,634
22 June 20220.30000.30000.29000.29000.2900280,236
21 June 20220.30000.30500.30000.30000.3000645,685
20 June 20220.31000.31000.28000.30000.3000440,559
17 June 20220.27000.30500.27000.30500.30501,068,519
16 June 20220.27500.28000.27000.27000.2700679,674
15 June 20220.26500.28000.26500.28000.2800417,458
14 June 20220.27000.27000.26500.27000.2700330,162
10 June 20220.29000.29000.28000.28500.2850569,999
09 June 20220.30000.30000.29500.29500.2950591,762
08 June 20220.30500.31000.30000.31000.3100308,986
07 June 20220.32000.32000.30000.30500.3050158,199
06 June 20220.32500.32500.31500.32000.3200161,744
03 June 20220.31500.32500.31250.32500.3250489,751
02 June 20220.31000.32000.30500.30500.3050754,212
01 June 20220.32000.32500.31000.31000.31001,301,170
31 May 20220.32000.32000.30500.31000.3100845,059
30 May 20220.29500.30500.29500.30000.3000102,204
27 May 20220.29500.31500.29000.31000.3100376,434
26 May 20220.29500.29500.28000.29500.2950623,095
25 May 20220.29000.29000.28500.28500.2850295,751
24 May 20220.29000.29000.28000.29000.2900860,963
23 May 20220.29000.29000.28000.28500.2850221,419
20 May 20220.26500.28500.26500.28000.28001,009,293
19 May 20220.26000.27000.24000.25500.25501,110,976
18 May 20220.26500.26500.26000.26500.2650594,372
17 May 20220.26500.27000.26500.27000.2700323,888
16 May 20220.27500.27500.26500.27000.2700625,440
13 May 20220.28000.28000.27500.27500.2750187,126
12 May 20220.29500.29500.28000.28000.2800325,207
11 May 20220.29000.29000.28000.29000.2900587,579
10 May 20220.26500.29500.26000.29000.29001,094,579
09 May 20220.30000.30000.26500.26500.26501,896,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...