Australia markets closed

Magnis Energy Technologies Limited (MNS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3000+0.0050 (+1.69%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.29500.31000.29000.30000.30002,208,987
30 June 20220.30000.30000.28000.29500.29505,227,692
29 June 20220.31000.31000.29000.29500.29502,114,393
28 June 20220.32500.32500.30500.31000.31002,574,838
27 June 20220.33500.34000.31500.32000.32004,729,647
24 June 20220.28500.33000.28000.32500.32507,462,102
23 June 20220.29000.30000.27000.27500.27504,279,652
22 June 20220.31500.31500.28000.29000.29003,707,059
21 June 20220.30500.31500.30000.30000.30001,878,674
20 June 20220.30000.30500.28750.30000.30004,250,714
17 June 20220.31000.31000.29500.29500.29503,275,105
16 June 20220.31000.33000.31000.31000.31004,418,498
15 June 20220.31000.31500.29500.30000.30004,325,927
14 June 20220.31000.32000.30000.31500.31507,707,609
10 June 20220.35000.35000.32500.34500.34505,101,953
09 June 20220.36000.36000.34500.34500.34502,265,754
08 June 20220.36000.37000.35500.35500.35501,950,673
07 June 20220.37500.38000.35500.36000.36003,566,429
06 June 20220.38500.38500.37000.37000.37003,020,627
03 June 20220.39000.39500.38000.38000.38001,564,654
02 June 20220.39000.39500.38000.38000.38002,405,135
01 June 20220.41500.41500.38750.39000.39004,080,773
31 May 20220.43000.43000.41000.41500.41504,489,945
30 May 20220.41500.44000.41000.43000.43005,016,172
27 May 20220.40500.41500.39500.41000.41004,364,185
26 May 20220.38500.40000.38500.39000.39002,534,490
25 May 20220.39500.39500.38000.38000.38002,046,195
24 May 20220.41000.41500.39000.39000.39003,097,151
23 May 20220.40500.41500.40000.40500.40503,393,900
20 May 20220.40000.41500.39500.40500.40504,165,416
19 May 20220.39000.40500.38000.39500.39503,160,545
18 May 20220.41500.41750.40000.40000.40002,489,803
17 May 20220.40000.41000.40000.40500.40501,264,682
16 May 20220.41000.43000.39500.39500.39503,382,850
13 May 20220.39500.40500.38750.40000.40002,573,710
12 May 20220.40000.41000.38500.38500.38502,936,224
11 May 20220.40000.41000.38000.41000.41005,819,435
10 May 20220.37000.39500.35000.39000.39008,721,674
09 May 20220.42000.42000.38500.38500.38508,997,471
06 May 20220.42000.42500.41000.42000.42006,506,836
05 May 20220.45000.45000.43000.43000.43006,379,443
04 May 20220.44000.45000.41000.41000.41004,770,349
03 May 20220.44500.45500.43500.43500.43502,767,685
02 May 20220.45000.45000.43500.44000.44002,291,333
29 Apr 20220.45500.47500.45000.45000.45002,868,341
28 Apr 20220.45500.46000.43500.44000.44003,235,013
27 Apr 20220.44500.46500.44000.45000.45005,267,626
26 Apr 20220.46000.46500.45000.45500.45504,888,532
22 Apr 20220.46500.47000.46000.46500.46502,468,045
21 Apr 20220.48000.48000.46500.46500.46501,790,542
20 Apr 20220.49500.49500.47500.47500.47502,984,147
19 Apr 20220.48000.51000.48000.49000.49008,136,281
14 Apr 20220.48000.48500.46250.46500.46504,559,742
13 Apr 20220.46000.48500.46000.47500.47505,663,007
12 Apr 20220.46000.46000.45000.45000.45005,394,430
11 Apr 20220.48500.48500.46000.46500.46505,752,881
08 Apr 20220.48500.48750.46500.47000.47005,124,180
07 Apr 20220.49500.50000.47500.47500.47505,464,443
06 Apr 20220.51500.51500.48500.49000.490010,168,732
05 Apr 20220.54500.56500.51000.52000.520013,427,164
04 Apr 20220.53000.54000.51000.53000.530011,210,968
01 Apr 20220.50000.53000.49500.52500.52509,289,880
31 Mar 20220.49000.51000.49000.50000.50006,631,376
30 Mar 20220.49000.49500.47500.48500.48504,277,431
29 Mar 20220.49000.49000.47000.48000.48005,079,653
28 Mar 20220.52500.53000.48000.48000.48009,979,273
25 Mar 20220.53000.55000.50500.52000.52007,076,870
24 Mar 20220.52500.52500.49500.51500.51507,780,299
23 Mar 20220.49000.53000.48500.52500.525010,752,687
22 Mar 20220.47000.49000.46500.48000.48004,867,983
21 Mar 20220.49000.49500.46000.46500.46507,206,417
18 Mar 20220.44500.48500.44000.47500.475012,350,502
17 Mar 20220.43000.45000.43000.43500.43504,973,313
16 Mar 20220.43000.43250.41500.42000.42003,019,886
15 Mar 20220.42500.43000.41000.42000.42004,846,873
14 Mar 20220.44500.45000.42500.42500.42503,691,946
11 Mar 20220.43500.45500.43500.44000.44004,182,755
10 Mar 20220.44500.45500.42500.43500.43506,032,616
09 Mar 20220.42500.44000.42500.43500.43502,928,475
08 Mar 20220.42000.43000.41500.42000.42004,185,576
07 Mar 20220.44000.45000.41500.42500.42504,208,992
04 Mar 20220.46000.46000.42500.43000.43005,893,678
03 Mar 20220.45000.47000.45000.45500.45506,574,413
02 Mar 20220.43500.45000.43000.44000.44003,382,471
01 Mar 20220.42000.44500.41500.44000.44007,777,642
28 Feb 20220.42000.43000.40500.41000.41004,808,630
25 Feb 20220.42000.43000.40750.41000.41006,803,193
24 Feb 20220.42500.43000.39500.40000.40009,233,930
23 Feb 20220.41500.44500.41500.43500.43505,625,890
22 Feb 20220.44000.44500.40500.41000.41008,980,692
21 Feb 20220.46500.46500.44000.44000.44008,463,046
18 Feb 20220.45500.48500.44500.47000.47007,418,780
17 Feb 20220.48000.48000.46500.46500.46502,973,312
16 Feb 20220.47500.49000.46500.48500.48506,192,793
15 Feb 20220.47000.48000.44000.45000.45007,407,534
14 Feb 20220.49500.49500.46250.46500.46508,497,527
11 Feb 20220.49500.50500.49000.49500.49506,818,863
10 Feb 20220.51500.52500.49500.50000.50009,463,942
09 Feb 20220.51500.52500.50000.51000.51006,206,956
08 Feb 20220.52000.53000.50500.51000.51008,397,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...