Australia markets open in 5 hours 53 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
18 July 20220.47500.48500.47000.47000.47001,829,169
15 July 20220.48000.48000.47000.47000.47001,299,086
14 July 20220.48500.50000.48500.50000.5000885,379
13 July 20220.48500.48500.46500.48500.4850740,806
12 July 20220.48500.49000.47500.47500.4750886,883
11 July 20220.50500.50500.48500.48500.4850531,133
08 July 20220.50000.52000.49500.50500.5050831,570
07 July 20220.47500.49500.47500.49500.49502,124,395
06 July 20220.51500.51500.47500.48000.48002,233,355
05 July 20220.51500.52750.51500.52000.5200610,915
04 July 20220.52500.53500.51500.51500.51501,651,700
01 July 20220.55000.55500.53000.53000.53001,318,082
30 June 20220.53500.55000.52000.54000.54001,239,417
29 June 20220.55000.55500.53000.54500.54501,756,622
28 June 20220.52500.55000.52000.55000.55001,130,668
27 June 20220.52000.54000.51500.52000.52002,005,055
24 June 20220.50500.52750.49500.51000.51002,595,363
23 June 20220.54000.54000.51000.51500.51503,982,354
22 June 20220.57500.58000.54000.55000.55001,697,842
21 June 20220.56000.59000.56000.57000.57002,517,297
20 June 20220.59500.60000.55000.56000.56005,292,060
17 June 20220.60000.60000.58500.59500.59501,219,184
16 June 20220.59000.62000.59000.61500.61503,537,313
15 June 20220.60500.61000.58000.58000.58002,088,428
14 June 20220.63500.64000.59500.61500.61503,009,473
10 June 20220.67000.69000.66500.67500.67501,168,641
09 June 20220.69000.72500.69000.70500.70503,032,070
08 June 20220.67500.70000.67000.69000.69001,790,476
07 June 20220.69500.69500.66000.67000.67001,202,527
06 June 20220.70500.70500.68000.68000.6800850,164
03 June 20220.68500.70500.68000.70500.70501,789,306
02 June 20220.69000.69000.65500.67000.67001,047,228
01 June 20220.68000.69500.66000.68000.68001,512,088
31 May 20220.69500.70750.68500.68500.685021,126,737
30 May 20220.68000.70000.68000.69000.69001,286,453
27 May 20220.67500.69500.67500.67500.67501,517,976
26 May 20220.68500.69000.66000.67500.67501,704,145
25 May 20220.71000.71000.67500.68500.68501,464,690
24 May 20220.70000.72000.68500.70000.70002,601,851
23 May 20220.69000.71000.68500.70500.70503,670,491
20 May 20220.67000.69000.66000.67500.67502,293,340
19 May 20220.65000.66500.64000.65500.65501,469,172
18 May 20220.65000.67500.65000.67500.67502,427,132
17 May 20220.64500.66500.64000.64000.64001,298,440
16 May 20220.63000.65500.62500.63500.63502,214,220
13 May 20220.61500.64500.61500.64500.64501,611,899
12 May 20220.62500.64500.61000.61500.61501,824,128
11 May 20220.63000.63500.60500.62500.62501,767,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...