Australia markets closed

Magnis Energy Technologies Ltd (MNS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04200.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.04200.04200.04200.04200.0420-
07 Dec 20230.04200.04200.04200.04200.0420-
06 Dec 20230.04200.04200.04200.04200.0420-
05 Dec 20230.04400.04500.04200.04200.04201,335,235
04 Dec 20230.04700.04700.04200.04500.04504,584,061
01 Dec 20230.05100.05200.04500.04800.04807,802,334
30 Nov 20230.05400.05500.05100.05100.05103,126,594
29 Nov 20230.05800.05800.05400.05400.05401,924,581
28 Nov 20230.05600.05800.05300.05800.05802,972,623
27 Nov 20230.05700.05900.05400.05400.05401,155,955
24 Nov 20230.05600.05800.05600.05800.0580837,900
23 Nov 20230.05600.05800.05600.05800.0580940,489
22 Nov 20230.05900.05900.05700.05700.0570743,160
21 Nov 20230.06000.06000.05600.05900.05901,535,162
20 Nov 20230.06100.06400.05700.05800.05803,501,030
17 Nov 20230.06000.06500.06000.06000.06002,901,151
16 Nov 20230.06500.06600.05900.06100.06106,798,757
15 Nov 20230.05100.06800.05100.06200.062019,054,351
14 Nov 20230.04600.05200.04600.05100.05105,905,620
13 Nov 20230.05000.05300.04700.04800.04809,311,987
10 Nov 20230.03600.05300.03500.04900.049043,001,286
09 Nov 20230.08100.08100.08100.08100.0810-
08 Nov 20230.08100.08100.08100.08100.0810-
07 Nov 20230.08100.08100.08100.08100.0810-
06 Nov 20230.07900.08100.07900.08100.0810841,601
03 Nov 20230.07500.08300.07500.07900.07903,520,604
02 Nov 20230.06600.07400.06600.07300.07304,132,928
01 Nov 20230.06000.06600.05800.06600.06607,151,732
31 Oct 20230.06300.07300.05600.06000.060021,558,981
30 Oct 20230.07400.07400.07400.07400.0740-
27 Oct 20230.07400.07400.07400.07400.0740-
26 Oct 20230.07400.07400.07400.07400.0740-
25 Oct 20230.07400.07400.07400.07400.0740-
24 Oct 20230.07400.07400.07400.07400.0740-
23 Oct 20230.07400.07400.07400.07400.0740-
20 Oct 20230.07400.07400.07400.07400.0740-
19 Oct 20230.07400.07400.07400.07400.0740-
18 Oct 20230.07400.07400.07400.07400.0740-
17 Oct 20230.07400.07400.07400.07400.0740-
16 Oct 20230.07400.07400.07400.07400.0740-
13 Oct 20230.07400.07400.07400.07400.0740-
12 Oct 20230.07400.07400.07400.07400.0740-
11 Oct 20230.07400.07400.07400.07400.0740-
10 Oct 20230.07400.07400.07400.07400.0740-
09 Oct 20230.07400.07400.07400.07400.0740-
06 Oct 20230.07400.07400.07400.07400.0740-
05 Oct 20230.07400.07400.07400.07400.0740-
04 Oct 20230.07400.07400.07400.07400.0740-
03 Oct 20230.07400.07400.07400.07400.0740-
02 Oct 20230.07400.07400.07400.07400.0740-
29 Sept 20230.07200.07500.07200.07400.0740720,431
28 Sept 20230.07200.07400.07000.07200.07201,390,610
27 Sept 20230.07200.07500.07100.07100.07102,121,948
26 Sept 20230.07500.07500.07200.07300.07301,166,929
25 Sept 20230.07700.07700.07500.07500.0750759,699
22 Sept 20230.07700.07900.07500.07600.07603,463,078
21 Sept 20230.07800.07900.07700.07700.0770857,727
20 Sept 20230.07900.07900.07700.07900.0790859,130
19 Sept 20230.08200.08200.07800.07800.07802,443,189
18 Sept 20230.08300.08300.08000.08100.0810702,498
15 Sept 20230.07800.08500.07800.08500.08502,223,350
14 Sept 20230.07500.08000.07500.08000.08001,318,713
13 Sept 20230.07800.07800.07500.07700.07701,787,281
12 Sept 20230.07900.08100.07700.07700.07701,917,669
11 Sept 20230.08500.08500.07800.07800.07805,817,640
08 Sept 20230.08800.08800.08500.08500.08501,910,918
07 Sept 20230.08900.08900.08600.08700.08701,618,653
06 Sept 20230.09600.09600.08700.08800.08804,867,788
05 Sept 20230.08900.09600.08900.09200.09208,223,979
04 Sept 20230.09200.09300.08800.08900.08903,243,879
01 Sept 20230.09300.09700.08900.09000.09009,665,123
31 Aug 20230.09400.10500.09000.09200.092022,132,275
30 Aug 20230.07800.09200.07700.09200.09208,806,687
29 Aug 20230.07600.08200.07600.07800.07805,867,812
28 Aug 20230.08200.08200.07400.07600.076011,006,643
25 Aug 20230.08300.08500.08000.08000.08006,199,732
24 Aug 20230.08700.08900.08200.08400.08409,752,589
23 Aug 20230.09000.09000.08700.08700.08704,874,938
22 Aug 20230.09300.09500.08900.09000.090011,382,087
21 Aug 20230.09100.09800.09050.09200.092019,214,065
18 Aug 20230.10000.10000.09000.09200.092017,937,602
17 Aug 20230.10500.10500.10000.10500.10501,519,490
16 Aug 20230.10000.10500.10000.10000.10001,138,823
15 Aug 20230.10500.10500.10000.10000.1000475,638
14 Aug 20230.10500.10500.10000.10500.10501,207,962
11 Aug 20230.10500.10500.10000.10000.10001,656,540
10 Aug 20230.10000.10500.10000.10500.10501,251,317
09 Aug 20230.10000.10500.10000.10500.1050476,113
08 Aug 20230.10000.10500.10000.10000.10001,041,338
07 Aug 20230.10500.10500.10000.10000.1000890,452
04 Aug 20230.11000.11000.10500.10500.1050999,174
03 Aug 20230.10500.10500.10250.10500.10501,329,187
02 Aug 20230.11000.11000.10000.11000.11001,593,545
01 Aug 20230.10500.11000.10250.10500.10503,573,409
31 July 20230.10500.11000.10000.10500.10504,264,125
28 July 20230.11000.11000.10000.10000.10004,902,066
27 July 20230.10000.10500.10000.10000.10003,018,534
26 July 20230.10500.10500.10000.10000.10001,977,963
25 July 20230.09800.10500.09650.10000.100010,903,364
24 July 20230.10500.10500.09800.10000.100013,811,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...