Australia markets open in 2 hours 28 minutes

Magnis Energy Technologies Limited (MNS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3700+0.0050 (+1.37%)
At close: 04:10PM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.37000.37500.36500.37000.37001,923,860
05 Dec 20220.38000.38500.36500.36500.36503,044,679
02 Dec 20220.38500.38500.37500.38000.38001,299,198
01 Dec 20220.38500.39500.37500.38000.38003,290,782
30 Nov 20220.36000.37500.36000.37000.37001,021,940
29 Nov 20220.35500.37000.35500.36000.36002,155,827
28 Nov 20220.36500.37000.35000.35000.35002,866,159
25 Nov 20220.37000.38000.36500.36500.36501,669,158
24 Nov 20220.37000.37500.36500.37000.37001,527,855
23 Nov 20220.36000.38000.36000.37000.37003,675,302
22 Nov 20220.38000.39000.36000.36500.36506,043,076
21 Nov 20220.39000.39000.38000.38000.38001,622,753
18 Nov 20220.40000.40500.38500.38500.38501,902,321
17 Nov 20220.39000.40500.39000.39500.39502,175,941
16 Nov 20220.40500.40500.38000.38500.38503,086,911
15 Nov 20220.41500.42000.40000.40000.40002,416,681
14 Nov 20220.41000.43500.40500.42000.42005,834,514
11 Nov 20220.39000.41000.38500.40000.40005,629,594
10 Nov 20220.38000.38500.37500.37500.37501,429,159
09 Nov 20220.38500.39500.37500.38500.38502,476,820
08 Nov 20220.37500.39000.37500.37500.37502,104,883
07 Nov 20220.38000.38500.37000.38000.38001,683,437
04 Nov 20220.36000.38000.36000.36500.36502,435,370
03 Nov 20220.37000.37500.36000.36000.3600999,734
02 Nov 20220.37000.39000.36500.37500.37502,675,572
01 Nov 20220.37500.37500.36000.37500.37501,044,820
31 Oct 20220.38000.38000.37000.37500.37501,232,078
28 Oct 20220.38500.39000.37000.37000.37002,182,506
27 Oct 20220.38500.39500.38500.38500.38501,325,223
26 Oct 20220.40000.40500.38000.38000.38002,455,608
25 Oct 20220.38000.39500.37500.39500.39504,075,577
24 Oct 20220.36500.37500.36000.37500.37502,771,555
21 Oct 20220.35500.36500.35000.35000.3500755,412
20 Oct 20220.36000.36500.35500.36000.36001,542,581
19 Oct 20220.35500.37500.35500.36000.36002,803,172
18 Oct 20220.34500.36000.34000.36000.36002,180,029
17 Oct 20220.34500.35000.33500.34000.34003,103,714
14 Oct 20220.35500.36000.34000.35000.35002,998,838
13 Oct 20220.35500.35500.34500.34500.34502,705,947
12 Oct 20220.35000.36000.34500.35000.35003,182,882
11 Oct 20220.36500.36500.35000.35000.35003,909,534
10 Oct 20220.37000.37000.36000.36000.36002,767,088
07 Oct 20220.38000.38500.37250.37500.37503,372,992
06 Oct 20220.37500.39000.37250.38500.38507,282,980
05 Oct 20220.38500.39500.37000.37500.37507,144,630
04 Oct 20220.36500.38500.36500.37500.37503,879,237
03 Oct 20220.36500.37000.35000.36000.36003,442,133
30 Sept 20220.36500.37500.36000.37000.37003,720,319
29 Sept 20220.38500.40000.37500.37500.37506,017,415
28 Sept 20220.38000.38500.36500.37000.37004,385,233
27 Sept 20220.40500.40500.37000.37500.37509,479,255
26 Sept 20220.40500.41000.38500.39000.39007,522,571
23 Sept 20220.43500.44000.41000.41000.41006,395,388
21 Sept 20220.45500.45500.42750.43500.43504,555,788
20 Sept 20220.46500.46500.45500.46000.46002,141,238
19 Sept 20220.45500.47000.45000.46000.46003,612,398
16 Sept 20220.46500.47000.45500.46000.46005,121,327
15 Sept 20220.49000.49500.46500.46500.46504,216,273
14 Sept 20220.47000.49000.46000.48000.48006,791,062
13 Sept 20220.49000.49750.48000.49500.49504,278,596
12 Sept 20220.51000.51500.48500.48500.48505,791,005
09 Sept 20220.52000.52000.49500.50000.50005,664,127
08 Sept 20220.51500.52500.50500.50500.50506,312,896
07 Sept 20220.49500.51000.48500.49500.49505,938,529
06 Sept 20220.51000.53000.48500.50000.50009,447,712
05 Sept 20220.48500.52000.48000.51000.510013,668,348
02 Sept 20220.48000.50000.48000.48000.48008,242,603
01 Sept 20220.46000.48500.45500.47500.47506,555,066
31 Aug 20220.45500.47000.45500.46000.46003,056,976
30 Aug 20220.47000.47000.44500.46000.46003,213,639
29 Aug 20220.44500.45500.43500.44500.44505,661,562
26 Aug 20220.47500.48500.45000.47000.47006,406,526
25 Aug 20220.47500.49500.46500.47000.470010,608,734
24 Aug 20220.45500.47500.45000.46000.46004,633,281
23 Aug 20220.43500.47000.43500.45000.45006,429,919
22 Aug 20220.42500.45500.42000.45000.45005,788,002
19 Aug 20220.43500.44000.41500.43000.43004,134,512
18 Aug 20220.41500.43500.41000.42500.42505,881,849
17 Aug 20220.44500.46000.41500.42500.42507,935,272
16 Aug 20220.46500.46500.43000.44000.44008,373,560
15 Aug 20220.49000.49000.45000.45500.455021,030,532
12 Aug 20220.42000.51500.42000.46000.460078,682,628
11 Aug 20220.36500.37500.35750.36500.36505,314,952
10 Aug 20220.38000.38000.34500.34500.34508,741,041
09 Aug 20220.38000.39500.36500.38000.38007,437,905
08 Aug 20220.37000.37500.35500.36500.36503,826,026
05 Aug 20220.32500.37000.32500.37000.37008,205,138
04 Aug 20220.32500.33500.32000.32500.32502,862,049
03 Aug 20220.31000.32500.30500.32000.32002,844,867
02 Aug 20220.31500.32000.30500.31500.31502,904,175
01 Aug 20220.32500.33500.31500.31500.31502,218,414
29 July 20220.34000.34500.31500.32500.32503,651,732
28 July 20220.32000.33500.31000.33000.33006,158,385
27 July 20220.32000.32000.30500.31000.31001,719,124
26 July 20220.31000.32500.31000.32000.32002,429,954
25 July 20220.32000.33000.31000.31000.31002,378,214
22 July 20220.35000.35000.32500.33000.33005,276,842
21 July 20220.31000.35500.31000.35500.35507,768,154
20 July 20220.30500.31500.30500.30500.30502,131,585
19 July 20220.30000.30500.29500.29500.2950516,525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...