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

0.3950

-0.0050

(-1.25%)

At close: 04:10PM AEST

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
05 Sept 2022	0.4400	0.4550	0.4250	0.4300	0.4300	674,489
02 Sept 2022	0.4550	0.4550	0.4250	0.4400	0.4400	1,493,418
01 Sept 2022	0.4300	0.4600	0.4250	0.4550	0.4550	2,110,245
31 Aug 2022	0.4200	0.4400	0.4150	0.4300	0.4300	1,198,266
30 Aug 2022	0.4350	0.4400	0.4175	0.4300	0.4300	1,346,808
29 Aug 2022	0.4250	0.4500	0.4150	0.4500	0.4500	1,946,029
26 Aug 2022	0.4050	0.4350	0.4050	0.4300	0.4300	985,508
25 Aug 2022	0.4150	0.4150	0.3900	0.4050	0.4050	4,004,919
24 Aug 2022	0.4500	0.4550	0.4300	0.4300	0.4300	1,582,635
23 Aug 2022	0.4300	0.4550	0.4300	0.4500	0.4500	1,302,635
22 Aug 2022	0.4450	0.4450	0.4300	0.4350	0.4350	819,705
19 Aug 2022	0.4400	0.4550	0.4300	0.4450	0.4450	1,688,399
18 Aug 2022	0.4500	0.4500	0.4300	0.4400	0.4400	2,682,719
17 Aug 2022	0.4800	0.4800	0.4500	0.4500	0.4500	3,533,112
16 Aug 2022	0.4800	0.5000	0.4650	0.4850	0.4850	3,298,306
15 Aug 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
12 Aug 2022	0.5150	0.5250	0.5050	0.5100	0.5100	1,244,809
11 Aug 2022	0.5100	0.5250	0.5050	0.5150	0.5150	824,879
10 Aug 2022	0.5050	0.5150	0.4975	0.5100	0.5100	1,198,418
09 Aug 2022	0.5200	0.5250	0.5050	0.5050	0.5050	858,792
08 Aug 2022	0.5050	0.5200	0.5000	0.5200	0.5200	938,566
05 Aug 2022	0.5000	0.5200	0.4950	0.5050	0.5050	932,839
04 Aug 2022	0.5000	0.5050	0.4950	0.4950	0.4950	797,499
03 Aug 2022	0.5000	0.5100	0.4900	0.5000	0.5000	707,315
02 Aug 2022	0.5100	0.5200	0.4900	0.5100	0.5100	1,238,868
01 Aug 2022	0.5300	0.5350	0.5100	0.5100	0.5100	1,203,945
29 July 2022	0.5450	0.5550	0.5200	0.5250	0.5250	2,167,015
28 July 2022	0.5050	0.5450	0.5000	0.5400	0.5400	1,669,248
27 July 2022	0.5000	0.5000	0.4900	0.5000	0.5000	628,753
26 July 2022	0.5000	0.5150	0.4950	0.5100	0.5100	851,229
25 July 2022	0.5000	0.5100	0.4950	0.5000	0.5000	562,281
22 July 2022	0.4900	0.4950	0.4850	0.4900	0.4900	346,632
21 July 2022	0.5100	0.5150	0.4850	0.4950	0.4950	1,217,280
20 July 2022	0.4750	0.5200	0.4750	0.5100	0.5100	1,714,861
19 July 2022	0.4750	0.4850	0.4675	0.4850	0.4850	742,759
18 July 2022	0.4750	0.4850	0.4700	0.4700	0.4700	1,829,169
15 July 2022	0.4800	0.4800	0.4700	0.4700	0.4700	1,299,086
14 July 2022	0.4850	0.5000	0.4850	0.5000	0.5000	885,379
13 July 2022	0.4850	0.4850	0.4650	0.4850	0.4850	740,806
12 July 2022	0.4850	0.4900	0.4750	0.4750	0.4750	886,883
11 July 2022	0.5050	0.5050	0.4850	0.4850	0.4850	531,133
08 July 2022	0.5000	0.5200	0.4950	0.5050	0.5050	831,570
07 July 2022	0.4750	0.4950	0.4750	0.4950	0.4950	2,124,395
06 July 2022	0.5150	0.5150	0.4750	0.4800	0.4800	2,233,355
05 July 2022	0.5150	0.5275	0.5150	0.5200	0.5200	610,915
04 July 2022	0.5250	0.5350	0.5150	0.5150	0.5150	1,651,700
01 July 2022	0.5500	0.5550	0.5300	0.5300	0.5300	1,318,082
30 June 2022	0.5350	0.5500	0.5200	0.5400	0.5400	1,239,417
29 June 2022	0.5500	0.5550	0.5300	0.5450	0.5450	1,756,622
28 June 2022	0.5250	0.5500	0.5200	0.5500	0.5500	1,130,668
27 June 2022	0.5200	0.5400	0.5150	0.5200	0.5200	2,005,055
24 June 2022	0.5050	0.5275	0.4950	0.5100	0.5100	2,595,363
23 June 2022	0.5400	0.5400	0.5100	0.5150	0.5150	3,982,354
22 June 2022	0.5750	0.5800	0.5400	0.5500	0.5500	1,697,842
21 June 2022	0.5600	0.5900	0.5600	0.5700	0.5700	2,517,297
20 June 2022	0.5950	0.6000	0.5500	0.5600	0.5600	5,292,060
17 June 2022	0.6000	0.6000	0.5850	0.5950	0.5950	1,219,184
16 June 2022	0.5900	0.6200	0.5900	0.6150	0.6150	3,537,313
15 June 2022	0.6050	0.6100	0.5800	0.5800	0.5800	2,088,428
14 June 2022	0.6350	0.6400	0.5950	0.6150	0.6150	3,009,473
10 June 2022	0.6700	0.6900	0.6650	0.6750	0.6750	1,168,641
09 June 2022	0.6900	0.7250	0.6900	0.7050	0.7050	3,032,070
08 June 2022	0.6750	0.7000	0.6700	0.6900	0.6900	1,790,476
07 June 2022	0.6950	0.6950	0.6600	0.6700	0.6700	1,202,527
06 June 2022	0.7050	0.7050	0.6800	0.6800	0.6800	850,164
03 June 2022	0.6850	0.7050	0.6800	0.7050	0.7050	1,789,306
02 June 2022	0.6900	0.6900	0.6550	0.6700	0.6700	1,047,228
01 June 2022	0.6800	0.6950	0.6600	0.6800	0.6800	1,512,088
31 May 2022	0.6950	0.7075	0.6850	0.6850	0.6850	21,126,737
30 May 2022	0.6800	0.7000	0.6800	0.6900	0.6900	1,286,453
27 May 2022	0.6750	0.6950	0.6750	0.6750	0.6750	1,517,976
26 May 2022	0.6850	0.6900	0.6600	0.6750	0.6750	1,704,145
25 May 2022	0.7100	0.7100	0.6750	0.6850	0.6850	1,464,690
24 May 2022	0.7000	0.7200	0.6850	0.7000	0.7000	2,601,851
23 May 2022	0.6900	0.7100	0.6850	0.7050	0.7050	3,670,491
20 May 2022	0.6700	0.6900	0.6600	0.6750	0.6750	2,293,340
19 May 2022	0.6500	0.6650	0.6400	0.6550	0.6550	1,469,172
18 May 2022	0.6500	0.6750	0.6500	0.6750	0.6750	2,427,132
17 May 2022	0.6450	0.6650	0.6400	0.6400	0.6400	1,298,440
16 May 2022	0.6300	0.6550	0.6250	0.6350	0.6350	2,214,220
13 May 2022	0.6150	0.6450	0.6150	0.6450	0.6450	1,611,899
12 May 2022	0.6250	0.6450	0.6100	0.6150	0.6150	1,824,128
11 May 2022	0.6300	0.6350	0.6050	0.6250	0.6250	1,767,723
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,760.60+100.80(+1.51%)

AUD/USD0.6474-0.0050(-0.76%)

ASX 2006,555.00+93.00(+1.44%)

OIL81.58-0.57(-0.69%)

GOLD1,666.30-3.70(-0.22%)

BTC-AUD29,681.79-377.59(-1.26%)

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

Mount Gibson Iron Limited (MGX.AX)

ALL ORDS
6,760.60
+100.80(+1.51%)

AUD/USD
0.6474
-0.0050(-0.76%)

ASX 200
6,555.00
+93.00(+1.44%)

OIL
81.58
-0.57(-0.69%)

GOLD
1,666.30
-3.70(-0.22%)

BTC-AUD
29,681.79
-377.59(-1.26%)