Australia markets closed

Mount Gibson Iron Limited (MGX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5350+0.0550 (+11.46%)
At close: 04:10PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.48500.53500.48500.53500.53503,670,139
05 Dec 20220.48500.53500.48500.53500.53503,670,139
02 Dec 20220.49000.49000.48000.48000.4800325,053
01 Dec 20220.46500.49500.46000.49500.49502,838,619
30 Nov 20220.43000.46000.43000.46000.46001,559,810
29 Nov 20220.42000.43500.41750.43500.4350738,798
28 Nov 20220.43000.43000.41500.42000.4200681,905
25 Nov 20220.43500.44500.42500.42500.4250506,081
24 Nov 20220.43000.45500.43000.43500.4350650,908
23 Nov 20220.43500.44500.43000.43000.4300305,188
22 Nov 20220.43500.44500.43250.43500.4350382,248
21 Nov 20220.45000.45500.43000.43500.4350738,177
18 Nov 20220.46000.47000.45000.45500.4550598,213
17 Nov 20220.46500.46500.45000.46000.4600411,293
16 Nov 20220.46500.46500.45500.45500.4550909,471
15 Nov 20220.47500.47500.46500.46500.4650342,646
14 Nov 20220.45500.48500.45500.47500.47504,430,901
11 Nov 20220.43000.45500.43000.45500.45502,062,611
10 Nov 20220.43000.44000.42750.43500.4350740,140
09 Nov 20220.42000.44500.41250.44000.44002,359,532
08 Nov 20220.41500.42500.41000.41500.41501,723,291
07 Nov 20220.42000.42500.40500.42000.4200895,063
04 Nov 20220.38500.41000.38500.41000.41001,041,235
03 Nov 20220.39000.40000.38250.39500.39501,320,850
02 Nov 20220.37500.39500.37000.39000.3900797,473
01 Nov 20220.37000.39000.37000.37500.3750959,546
31 Oct 20220.39000.39000.37000.37500.37501,580,940
28 Oct 20220.39500.39500.38000.38500.3850425,917
27 Oct 20220.37500.40000.37500.39500.39501,094,876
26 Oct 20220.38500.38500.36500.37500.37501,980,736
25 Oct 20220.39000.39500.38250.38500.3850656,203
24 Oct 20220.40000.40500.39000.39500.3950641,539
21 Oct 20220.39500.40000.38500.39500.39501,980,252
20 Oct 20220.40000.40500.39000.39500.3950525,788
19 Oct 20220.40500.41500.40000.40000.4000332,099
18 Oct 20220.39000.40500.39000.40500.4050578,645
17 Oct 20220.39500.39500.38500.39000.39001,209,412
14 Oct 20220.40500.41000.39500.39500.39501,361,675
13 Oct 20220.40500.41500.40000.40000.40001,150,074
12 Oct 20220.43000.43000.40500.40500.4050610,938
11 Oct 20220.42000.42500.41000.42500.4250750,856
10 Oct 20220.42000.43000.41500.41500.4150595,949
07 Oct 20220.42500.44000.42000.43500.4350796,535
06 Oct 20220.44500.44500.42500.42500.4250485,639
05 Oct 20220.44500.45000.43000.44500.44501,339,288
04 Oct 20220.41750.44500.41000.43000.43001,864,706
03 Oct 20220.41000.42000.40500.41500.4150919,372
30 Sept 20220.39000.42500.39000.41000.41001,069,866
29 Sept 20220.40500.41000.39500.39500.39501,731,395
28 Sept 20220.40500.41500.40000.40000.4000873,026
27 Sept 20220.39500.41500.39000.41500.41501,920,923
26 Sept 20220.41000.41000.38750.39000.39002,484,580
23 Sept 20220.42000.42000.40500.41000.41001,002,596
21 Sept 20220.42500.43000.41000.42500.42502,009,442
20 Sept 20220.41500.42500.41000.42500.42501,154,107
19 Sept 20220.41500.42000.41000.41500.41501,106,471
16 Sept 20220.44500.44500.40500.40500.40502,076,008
15 Sept 20220.45000.45500.44000.44000.4400425,478
14 Sept 20220.44500.45500.44000.44000.4400746,332
13 Sept 20220.45000.46000.44500.46000.4600580,682
12 Sept 20220.44000.46000.44000.45000.4500922,442
09 Sept 20220.41500.44500.41000.43500.43501,736,315
08 Sept 20220.41500.42000.40500.42000.4200866,226
07 Sept 20220.42500.43000.40000.40000.40002,743,988
06 Sept 20220.43000.44000.42500.43000.4300306,285
05 Sept 20220.44000.45500.42500.43000.4300674,489
02 Sept 20220.45500.45500.42500.44000.44001,493,418
01 Sept 20220.43000.46000.42500.45500.45502,110,245
31 Aug 20220.42000.44000.41500.43000.43001,198,266
30 Aug 20220.43500.44000.41750.43000.43001,346,808
29 Aug 20220.42500.45000.41500.45000.45001,946,029
26 Aug 20220.40500.43500.40500.43000.4300985,508
25 Aug 20220.41500.41500.39000.40500.40504,004,919
24 Aug 20220.45000.45500.43000.43000.43001,582,635
23 Aug 20220.43000.45500.43000.45000.45001,302,635
22 Aug 20220.44500.44500.43000.43500.4350819,705
19 Aug 20220.44000.45500.43000.44500.44501,688,399
18 Aug 20220.45000.45000.43000.44000.44002,682,719
17 Aug 20220.48000.48000.45000.45000.45003,533,112
16 Aug 20220.48000.50000.46500.48500.48503,298,306
15 Aug 20220.51000.51000.51000.51000.5100-
12 Aug 20220.51500.52500.50500.51000.51001,244,809
11 Aug 20220.51000.52500.50500.51500.5150824,879
10 Aug 20220.50500.51500.49750.51000.51001,198,418
09 Aug 20220.52000.52500.50500.50500.5050858,792
08 Aug 20220.50500.52000.50000.52000.5200938,566
05 Aug 20220.50000.52000.49500.50500.5050932,839
04 Aug 20220.50000.50500.49500.49500.4950797,499
03 Aug 20220.50000.51000.49000.50000.5000707,315
02 Aug 20220.51000.52000.49000.51000.51001,238,868
01 Aug 20220.53000.53500.51000.51000.51001,203,945
29 July 20220.54500.55500.52000.52500.52502,167,015
28 July 20220.50500.54500.50000.54000.54001,669,248
27 July 20220.50000.50000.49000.50000.5000628,753
26 July 20220.50000.51500.49500.51000.5100851,229
25 July 20220.50000.51000.49500.50000.5000562,281
22 July 20220.49000.49500.48500.49000.4900346,632
21 July 20220.51000.51500.48500.49500.49501,217,280
20 July 20220.47500.52000.47500.51000.51001,714,861
19 July 20220.47500.48500.46750.48500.4850742,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...