Australia markets closed

Mount Gibson Iron Limited (MGX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4350-0.0150 (-3.33%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.45500.46000.43500.43500.43502,409,643
24 Apr 20240.45000.45750.44500.45000.4500752,385
23 Apr 20240.45500.46000.44750.45000.4500581,455
22 Apr 20240.46000.47000.45500.45500.4550833,773
19 Apr 20240.47000.47000.46000.46000.4600720,327
18 Apr 20240.46000.48000.45000.47500.47502,061,327
17 Apr 20240.45000.45500.44000.45500.4550518,768
16 Apr 20240.45000.45750.44000.44500.4450952,766
15 Apr 20240.45000.46000.45000.46000.4600745,163
12 Apr 20240.45500.45750.44500.45000.4500492,546
11 Apr 20240.45500.46500.45000.46000.4600841,557
10 Apr 20240.44500.46000.44500.46000.4600722,587
09 Apr 20240.45000.45500.44500.44500.4450588,220
08 Apr 20240.45000.45000.44000.44000.4400697,224
05 Apr 20240.43000.45500.43000.45500.45502,579,090
04 Apr 20240.43500.43500.42500.43000.43001,124,285
03 Apr 20240.44000.44000.43000.43000.43001,484,409
02 Apr 20240.43500.44000.43500.44000.4400890,408
28 Mar 20240.42500.44000.42500.43000.43001,453,316
27 Mar 20240.42500.43000.42000.42000.4200974,769
26 Mar 20240.43500.44000.42000.42500.42501,377,239
25 Mar 20240.43000.43750.42500.43500.43501,259,817
22 Mar 20240.44000.44000.42500.42500.42501,232,001
21 Mar 20240.43000.43500.43000.43500.43501,798,196
20 Mar 20240.43500.44500.43000.43000.43001,748,372
19 Mar 20240.44000.44000.42500.43500.43501,067,453
18 Mar 20240.42500.44000.42500.44000.44001,834,664
15 Mar 20240.43000.44000.42500.43500.43501,316,730
14 Mar 20240.43000.44000.43000.43000.4300848,154
13 Mar 20240.43500.44500.43000.43500.4350992,285
12 Mar 20240.44000.45000.44000.44000.44001,541,826
11 Mar 20240.46000.46500.44500.45000.45001,804,827
08 Mar 20240.46500.47000.46000.46000.4600825,762
07 Mar 20240.47000.48000.45750.46000.4600922,363
06 Mar 20240.45000.47000.44500.46500.46501,469,211
05 Mar 20240.47000.47250.44500.45000.45002,792,117
04 Mar 20240.49000.50000.46500.46500.46502,529,409
01 Mar 20240.49500.50500.48500.50500.5050723,258
29 Feb 20240.50000.50000.48500.49500.49501,081,129
28 Feb 20240.48000.50750.48000.50500.50501,793,345
27 Feb 20240.48000.48500.47500.48500.4850710,601
26 Feb 20240.49000.50000.48000.48500.4850742,640
23 Feb 20240.47500.50000.46500.49500.49502,024,479
22 Feb 20240.48500.48750.47500.47500.47501,201,943
21 Feb 20240.51000.51000.48000.49500.49502,797,130
20 Feb 20240.51500.51500.50000.51000.5100697,252
19 Feb 20240.51000.52500.51000.51500.5150649,164
16 Feb 20240.51500.52000.50750.51500.5150560,395
15 Feb 20240.51000.51000.50000.50500.5050514,197
14 Feb 20240.50500.50500.49250.50500.5050840,359
13 Feb 20240.50000.51000.50000.50500.5050215,079
12 Feb 20240.52000.52000.50000.50000.5000502,065
09 Feb 20240.51500.51500.50750.51500.5150503,237
08 Feb 20240.51500.52000.51000.51500.5150711,403
07 Feb 20240.52500.52500.51500.51500.5150775,870
06 Feb 20240.51500.52500.51000.52500.5250452,418
05 Feb 20240.52000.52500.51000.52500.52501,293,071
02 Feb 20240.52000.53000.52000.53000.5300398,160
01 Feb 20240.53000.53000.51500.53000.53001,092,294
31 Jan 20240.54500.54500.53000.53000.5300909,527
30 Jan 20240.54750.55500.54500.54500.5450447,558
29 Jan 20240.54500.56000.54000.54500.54501,325,031
25 Jan 20240.53500.55000.53000.54500.54501,333,319
24 Jan 20240.52000.53500.52000.52500.52502,292,080
23 Jan 20240.51500.52250.51000.52000.52001,098,511
22 Jan 20240.54000.54500.52000.52500.52502,489,774
19 Jan 20240.54500.54500.52750.54000.54003,380,631
18 Jan 20240.52500.53500.51000.53500.53502,399,978
17 Jan 20240.51000.52000.50750.51500.51501,452,302
16 Jan 20240.54000.54000.51000.51500.51501,595,097
15 Jan 20240.55000.55250.53500.53500.5350811,012
12 Jan 20240.53500.55000.53500.55000.5500811,170
11 Jan 20240.55500.55500.54000.54000.54001,199,826
10 Jan 20240.54000.55000.53500.55000.5500929,543
09 Jan 20240.53000.55000.53000.54500.54501,196,037
08 Jan 20240.53000.54000.52500.53000.53001,232,937
05 Jan 20240.55500.56000.52500.53000.53001,880,967
04 Jan 20240.55000.55500.54500.55000.5500929,398
03 Jan 20240.56000.56500.54500.54500.54501,098,455
02 Jan 20240.55000.57000.54500.56500.56501,009,688
29 Dec 20230.55500.57000.55000.55000.5500965,483
28 Dec 20230.54000.56000.54000.55500.55501,317,241
27 Dec 20230.53500.54250.53000.54000.54001,276,069
22 Dec 20230.54500.54500.53000.53000.5300758,273
21 Dec 20230.54000.54000.53000.53500.5350974,859
20 Dec 20230.54500.55500.54000.54000.5400682,867
19 Dec 20230.54000.55000.54000.55000.55001,232,778
18 Dec 20230.55000.55000.54000.54500.5450366,197
15 Dec 20230.55000.56000.54500.55000.5500454,974
14 Dec 20230.55000.55500.54000.55500.5550903,748
13 Dec 20230.54000.56000.54000.55500.55502,195,250
12 Dec 20230.54500.55000.53500.54000.54001,081,158
11 Dec 20230.54500.55500.53500.54500.5450931,304
08 Dec 20230.53000.54500.52500.54500.54501,137,245
07 Dec 20230.51500.53000.51500.52500.5250986,007
06 Dec 20230.52500.53000.51500.52000.52001,194,050
05 Dec 20230.54500.54500.52000.52000.52001,390,235
04 Dec 20230.53500.55500.53500.55500.55502,307,400
01 Dec 20230.52500.54000.52000.53000.5300794,798
30 Nov 20230.52000.53000.50250.52000.52001,975,572
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...