Australia markets close in 2 hours 18 minutes

Mount Gibson Iron Limited (MGX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6300-0.0500 (-7.35%)
As of 01:33PM AEDT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.66500.66500.63000.63000.63001,776,596
27 Jan 20230.69000.69000.67000.68000.68001,453,719
25 Jan 20230.69000.69000.67000.69000.69001,027,492
24 Jan 20230.67000.69000.67000.69000.69001,669,103
23 Jan 20230.66500.68000.65000.67000.67001,871,727
20 Jan 20230.65000.66500.65000.66500.66501,811,892
19 Jan 20230.63000.66500.63000.65500.65502,428,652
18 Jan 20230.62500.64000.62500.63000.63001,521,066
17 Jan 20230.63500.64000.61500.63500.63501,400,827
16 Jan 20230.63500.65500.62000.64500.64505,316,015
13 Jan 20230.58000.62000.57000.61500.61505,427,101
12 Jan 20230.52500.55000.52000.55000.55001,990,278
11 Jan 20230.51500.53000.51500.52500.5250985,922
10 Jan 20230.50500.51500.50000.50000.5000169,929
09 Jan 20230.50500.52000.50500.51000.5100673,247
06 Jan 20230.49500.51500.49500.50000.50001,266,896
05 Jan 20230.49000.49500.48000.49500.4950480,926
04 Jan 20230.48000.50000.48000.49500.4950561,711
03 Jan 20230.49000.50000.47500.47500.4750277,389
30 Dec 20220.49000.50000.48500.48500.4850171,024
29 Dec 20220.51000.51000.48750.49000.4900748,488
28 Dec 20220.49000.51500.49000.51500.5150798,650
23 Dec 20220.48500.49000.46500.48500.4850591,639
22 Dec 20220.49000.50500.48500.49000.49001,578,677
21 Dec 20220.48000.50000.48000.48500.4850624,470
20 Dec 20220.51500.51500.47500.47500.47501,800,134
19 Dec 20220.51500.52000.50500.52000.5200725,204
16 Dec 20220.53000.53500.50500.51500.51501,244,486
15 Dec 20220.53500.54000.53000.54000.5400601,397
14 Dec 20220.53000.54000.52750.54000.5400867,764
13 Dec 20220.53500.54500.52500.53000.5300695,527
12 Dec 20220.53500.54500.53000.53500.53501,403,805
09 Dec 20220.50000.54000.50000.54000.54001,916,962
08 Dec 20220.52000.53000.50000.50500.5050978,216
07 Dec 20220.51000.52250.50500.52000.5200685,315
06 Dec 20220.52500.53000.51000.51000.5100605,326
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...