News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.6650	0.6650	0.6300	0.6300	0.6300	1,776,596
27 Jan 2023	0.6900	0.6900	0.6700	0.6800	0.6800	1,453,719
25 Jan 2023	0.6900	0.6900	0.6700	0.6900	0.6900	1,027,492
24 Jan 2023	0.6700	0.6900	0.6700	0.6900	0.6900	1,669,103
23 Jan 2023	0.6650	0.6800	0.6500	0.6700	0.6700	1,871,727
20 Jan 2023	0.6500	0.6650	0.6500	0.6650	0.6650	1,811,892
19 Jan 2023	0.6300	0.6650	0.6300	0.6550	0.6550	2,428,652
18 Jan 2023	0.6250	0.6400	0.6250	0.6300	0.6300	1,521,066
17 Jan 2023	0.6350	0.6400	0.6150	0.6350	0.6350	1,400,827
16 Jan 2023	0.6350	0.6550	0.6200	0.6450	0.6450	5,316,015
13 Jan 2023	0.5800	0.6200	0.5700	0.6150	0.6150	5,427,101
12 Jan 2023	0.5250	0.5500	0.5200	0.5500	0.5500	1,990,278
11 Jan 2023	0.5150	0.5300	0.5150	0.5250	0.5250	985,922
10 Jan 2023	0.5050	0.5150	0.5000	0.5000	0.5000	169,929
09 Jan 2023	0.5050	0.5200	0.5050	0.5100	0.5100	673,247
06 Jan 2023	0.4950	0.5150	0.4950	0.5000	0.5000	1,266,896
05 Jan 2023	0.4900	0.4950	0.4800	0.4950	0.4950	480,926
04 Jan 2023	0.4800	0.5000	0.4800	0.4950	0.4950	561,711
03 Jan 2023	0.4900	0.5000	0.4750	0.4750	0.4750	277,389
30 Dec 2022	0.4900	0.5000	0.4850	0.4850	0.4850	171,024
29 Dec 2022	0.5100	0.5100	0.4875	0.4900	0.4900	748,488
28 Dec 2022	0.4900	0.5150	0.4900	0.5150	0.5150	798,650
23 Dec 2022	0.4850	0.4900	0.4650	0.4850	0.4850	591,639
22 Dec 2022	0.4900	0.5050	0.4850	0.4900	0.4900	1,578,677
21 Dec 2022	0.4800	0.5000	0.4800	0.4850	0.4850	624,470
20 Dec 2022	0.5150	0.5150	0.4750	0.4750	0.4750	1,800,134
19 Dec 2022	0.5150	0.5200	0.5050	0.5200	0.5200	725,204
16 Dec 2022	0.5300	0.5350	0.5050	0.5150	0.5150	1,244,486
15 Dec 2022	0.5350	0.5400	0.5300	0.5400	0.5400	601,397
14 Dec 2022	0.5300	0.5400	0.5275	0.5400	0.5400	867,764
13 Dec 2022	0.5350	0.5450	0.5250	0.5300	0.5300	695,527
12 Dec 2022	0.5350	0.5450	0.5300	0.5350	0.5350	1,403,805
09 Dec 2022	0.5000	0.5400	0.5000	0.5400	0.5400	1,916,962
08 Dec 2022	0.5200	0.5300	0.5000	0.5050	0.5050	978,216
07 Dec 2022	0.5100	0.5225	0.5050	0.5200	0.5200	685,315
06 Dec 2022	0.5250	0.5300	0.5100	0.5100	0.5100	605,326
05 Dec 2022	0.4850	0.5350	0.4850	0.5350	0.5350	3,670,139
02 Dec 2022	0.4900	0.4900	0.4800	0.4800	0.4800	325,053
01 Dec 2022	0.4650	0.4950	0.4600	0.4950	0.4950	2,838,619
30 Nov 2022	0.4300	0.4600	0.4300	0.4600	0.4600	1,559,810
29 Nov 2022	0.4200	0.4350	0.4175	0.4350	0.4350	738,798
28 Nov 2022	0.4300	0.4300	0.4150	0.4200	0.4200	681,905
25 Nov 2022	0.4350	0.4450	0.4250	0.4250	0.4250	506,081
24 Nov 2022	0.4300	0.4550	0.4300	0.4350	0.4350	650,908
23 Nov 2022	0.4350	0.4450	0.4300	0.4300	0.4300	305,188
22 Nov 2022	0.4350	0.4450	0.4325	0.4350	0.4350	382,248
21 Nov 2022	0.4500	0.4550	0.4300	0.4350	0.4350	738,177
18 Nov 2022	0.4600	0.4700	0.4500	0.4550	0.4550	598,213
17 Nov 2022	0.4650	0.4650	0.4500	0.4600	0.4600	411,293
16 Nov 2022	0.4650	0.4650	0.4550	0.4550	0.4550	909,471
15 Nov 2022	0.4750	0.4750	0.4650	0.4650	0.4650	342,646
14 Nov 2022	0.4550	0.4850	0.4550	0.4750	0.4750	4,430,901
11 Nov 2022	0.4300	0.4550	0.4300	0.4550	0.4550	2,062,611
10 Nov 2022	0.4300	0.4400	0.4275	0.4350	0.4350	740,140
09 Nov 2022	0.4200	0.4450	0.4125	0.4400	0.4400	2,359,532
08 Nov 2022	0.4150	0.4250	0.4100	0.4150	0.4150	1,723,291
07 Nov 2022	0.4200	0.4250	0.4050	0.4200	0.4200	895,063
04 Nov 2022	0.3850	0.4100	0.3850	0.4100	0.4100	1,041,235
03 Nov 2022	0.3900	0.4000	0.3825	0.3950	0.3950	1,320,850
02 Nov 2022	0.3750	0.3950	0.3700	0.3900	0.3900	797,473
01 Nov 2022	0.3700	0.3900	0.3700	0.3750	0.3750	959,546
31 Oct 2022	0.3900	0.3900	0.3700	0.3750	0.3750	1,580,940
28 Oct 2022	0.3950	0.3950	0.3800	0.3850	0.3850	425,917
27 Oct 2022	0.3750	0.4000	0.3750	0.3950	0.3950	1,094,876
26 Oct 2022	0.3850	0.3850	0.3650	0.3750	0.3750	1,980,736
25 Oct 2022	0.3900	0.3950	0.3825	0.3850	0.3850	656,203
24 Oct 2022	0.4000	0.4050	0.3900	0.3950	0.3950	641,539
21 Oct 2022	0.3950	0.4000	0.3850	0.3950	0.3950	1,980,252
20 Oct 2022	0.4000	0.4050	0.3900	0.3950	0.3950	525,788
19 Oct 2022	0.4050	0.4150	0.4000	0.4000	0.4000	332,099
18 Oct 2022	0.3900	0.4050	0.3900	0.4050	0.4050	578,645
17 Oct 2022	0.3950	0.3950	0.3850	0.3900	0.3900	1,209,412
14 Oct 2022	0.4050	0.4100	0.3950	0.3950	0.3950	1,361,675
13 Oct 2022	0.4050	0.4150	0.4000	0.4000	0.4000	1,150,074
12 Oct 2022	0.4300	0.4300	0.4050	0.4050	0.4050	610,938
11 Oct 2022	0.4200	0.4250	0.4100	0.4250	0.4250	750,856
10 Oct 2022	0.4200	0.4300	0.4150	0.4150	0.4150	595,949
07 Oct 2022	0.4250	0.4400	0.4200	0.4350	0.4350	796,535
06 Oct 2022	0.4450	0.4450	0.4250	0.4250	0.4250	485,639
05 Oct 2022	0.4450	0.4500	0.4300	0.4450	0.4450	1,339,288
04 Oct 2022	0.4175	0.4450	0.4100	0.4300	0.4300	1,864,706
03 Oct 2022	0.4100	0.4200	0.4050	0.4150	0.4150	919,372
30 Sept 2022	0.3900	0.4250	0.3900	0.4100	0.4100	1,069,866
29 Sept 2022	0.4050	0.4100	0.3950	0.3950	0.3950	1,731,395
28 Sept 2022	0.4050	0.4150	0.4000	0.4000	0.4000	873,026
27 Sept 2022	0.3950	0.4150	0.3900	0.4150	0.4150	1,920,923
26 Sept 2022	0.4100	0.4100	0.3875	0.3900	0.3900	2,484,580
23 Sept 2022	0.4200	0.4200	0.4050	0.4100	0.4100	1,002,596
21 Sept 2022	0.4250	0.4300	0.4100	0.4250	0.4250	2,009,442
20 Sept 2022	0.4150	0.4250	0.4100	0.4250	0.4250	1,154,107
19 Sept 2022	0.4150	0.4200	0.4100	0.4150	0.4150	1,106,471
16 Sept 2022	0.4450	0.4450	0.4050	0.4050	0.4050	2,076,008
15 Sept 2022	0.4500	0.4550	0.4400	0.4400	0.4400	425,478
14 Sept 2022	0.4450	0.4550	0.4400	0.4400	0.4400	746,332
13 Sept 2022	0.4500	0.4600	0.4450	0.4600	0.4600	580,682
12 Sept 2022	0.4400	0.4600	0.4400	0.4500	0.4500	922,442
09 Sept 2022	0.4150	0.4450	0.4100	0.4350	0.4350	1,736,315
08 Sept 2022	0.4150	0.4200	0.4050	0.4200	0.4200	866,226
07 Sept 2022	0.4250	0.4300	0.4000	0.4000	0.4000	2,743,988
06 Sept 2022	0.4300	0.4400	0.4250	0.4300	0.4300	306,285
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,706.90-2.60(-0.03%)

ASX 2007,487.80-6.00(-0.08%)

AUD/USD0.7097-0.0010(-0.14%)

OIL79.86+0.18(+0.23%)

GOLD1,941.80-3.80(-0.20%)

BTC-AUD33,298.46+437.79(+1.33%)

News that makes you smarter and richer... For free.

Mount Gibson Iron Limited (MGX.AX)

ALL ORDS
7,706.90
-2.60(-0.03%)

ASX 200
7,487.80
-6.00(-0.08%)

AUD/USD
0.7097
-0.0010(-0.14%)

OIL
79.86
+0.18(+0.23%)

GOLD
1,941.80
-3.80(-0.20%)

BTC-AUD
33,298.46
+437.79(+1.33%)