News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2022	0.3700	0.3750	0.3650	0.3700	0.3700	1,923,860
05 Dec 2022	0.3800	0.3850	0.3650	0.3650	0.3650	3,044,679
02 Dec 2022	0.3850	0.3850	0.3750	0.3800	0.3800	1,299,198
01 Dec 2022	0.3850	0.3950	0.3750	0.3800	0.3800	3,290,782
30 Nov 2022	0.3600	0.3750	0.3600	0.3700	0.3700	1,021,940
29 Nov 2022	0.3550	0.3700	0.3550	0.3600	0.3600	2,155,827
28 Nov 2022	0.3650	0.3700	0.3500	0.3500	0.3500	2,866,159
25 Nov 2022	0.3700	0.3800	0.3650	0.3650	0.3650	1,669,158
24 Nov 2022	0.3700	0.3750	0.3650	0.3700	0.3700	1,527,855
23 Nov 2022	0.3600	0.3800	0.3600	0.3700	0.3700	3,675,302
22 Nov 2022	0.3800	0.3900	0.3600	0.3650	0.3650	6,043,076
21 Nov 2022	0.3900	0.3900	0.3800	0.3800	0.3800	1,622,753
18 Nov 2022	0.4000	0.4050	0.3850	0.3850	0.3850	1,902,321
17 Nov 2022	0.3900	0.4050	0.3900	0.3950	0.3950	2,175,941
16 Nov 2022	0.4050	0.4050	0.3800	0.3850	0.3850	3,086,911
15 Nov 2022	0.4150	0.4200	0.4000	0.4000	0.4000	2,416,681
14 Nov 2022	0.4100	0.4350	0.4050	0.4200	0.4200	5,834,514
11 Nov 2022	0.3900	0.4100	0.3850	0.4000	0.4000	5,629,594
10 Nov 2022	0.3800	0.3850	0.3750	0.3750	0.3750	1,429,159
09 Nov 2022	0.3850	0.3950	0.3750	0.3850	0.3850	2,476,820
08 Nov 2022	0.3750	0.3900	0.3750	0.3750	0.3750	2,104,883
07 Nov 2022	0.3800	0.3850	0.3700	0.3800	0.3800	1,683,437
04 Nov 2022	0.3600	0.3800	0.3600	0.3650	0.3650	2,435,370
03 Nov 2022	0.3700	0.3750	0.3600	0.3600	0.3600	999,734
02 Nov 2022	0.3700	0.3900	0.3650	0.3750	0.3750	2,675,572
01 Nov 2022	0.3750	0.3750	0.3600	0.3750	0.3750	1,044,820
31 Oct 2022	0.3800	0.3800	0.3700	0.3750	0.3750	1,232,078
28 Oct 2022	0.3850	0.3900	0.3700	0.3700	0.3700	2,182,506
27 Oct 2022	0.3850	0.3950	0.3850	0.3850	0.3850	1,325,223
26 Oct 2022	0.4000	0.4050	0.3800	0.3800	0.3800	2,455,608
25 Oct 2022	0.3800	0.3950	0.3750	0.3950	0.3950	4,075,577
24 Oct 2022	0.3650	0.3750	0.3600	0.3750	0.3750	2,771,555
21 Oct 2022	0.3550	0.3650	0.3500	0.3500	0.3500	755,412
20 Oct 2022	0.3600	0.3650	0.3550	0.3600	0.3600	1,542,581
19 Oct 2022	0.3550	0.3750	0.3550	0.3600	0.3600	2,803,172
18 Oct 2022	0.3450	0.3600	0.3400	0.3600	0.3600	2,180,029
17 Oct 2022	0.3450	0.3500	0.3350	0.3400	0.3400	3,103,714
14 Oct 2022	0.3550	0.3600	0.3400	0.3500	0.3500	2,998,838
13 Oct 2022	0.3550	0.3550	0.3450	0.3450	0.3450	2,705,947
12 Oct 2022	0.3500	0.3600	0.3450	0.3500	0.3500	3,182,882
11 Oct 2022	0.3650	0.3650	0.3500	0.3500	0.3500	3,909,534
10 Oct 2022	0.3700	0.3700	0.3600	0.3600	0.3600	2,767,088
07 Oct 2022	0.3800	0.3850	0.3725	0.3750	0.3750	3,372,992
06 Oct 2022	0.3750	0.3900	0.3725	0.3850	0.3850	7,282,980
05 Oct 2022	0.3850	0.3950	0.3700	0.3750	0.3750	7,144,630
04 Oct 2022	0.3650	0.3850	0.3650	0.3750	0.3750	3,879,237
03 Oct 2022	0.3650	0.3700	0.3500	0.3600	0.3600	3,442,133
30 Sept 2022	0.3650	0.3750	0.3600	0.3700	0.3700	3,720,319
29 Sept 2022	0.3850	0.4000	0.3750	0.3750	0.3750	6,017,415
28 Sept 2022	0.3800	0.3850	0.3650	0.3700	0.3700	4,385,233
27 Sept 2022	0.4050	0.4050	0.3700	0.3750	0.3750	9,479,255
26 Sept 2022	0.4050	0.4100	0.3850	0.3900	0.3900	7,522,571
23 Sept 2022	0.4350	0.4400	0.4100	0.4100	0.4100	6,395,388
21 Sept 2022	0.4550	0.4550	0.4275	0.4350	0.4350	4,555,788
20 Sept 2022	0.4650	0.4650	0.4550	0.4600	0.4600	2,141,238
19 Sept 2022	0.4550	0.4700	0.4500	0.4600	0.4600	3,612,398
16 Sept 2022	0.4650	0.4700	0.4550	0.4600	0.4600	5,121,327
15 Sept 2022	0.4900	0.4950	0.4650	0.4650	0.4650	4,216,273
14 Sept 2022	0.4700	0.4900	0.4600	0.4800	0.4800	6,791,062
13 Sept 2022	0.4900	0.4975	0.4800	0.4950	0.4950	4,278,596
12 Sept 2022	0.5100	0.5150	0.4850	0.4850	0.4850	5,791,005
09 Sept 2022	0.5200	0.5200	0.4950	0.5000	0.5000	5,664,127
08 Sept 2022	0.5150	0.5250	0.5050	0.5050	0.5050	6,312,896
07 Sept 2022	0.4950	0.5100	0.4850	0.4950	0.4950	5,938,529
06 Sept 2022	0.5100	0.5300	0.4850	0.5000	0.5000	9,447,712
05 Sept 2022	0.4850	0.5200	0.4800	0.5100	0.5100	13,668,348
02 Sept 2022	0.4800	0.5000	0.4800	0.4800	0.4800	8,242,603
01 Sept 2022	0.4600	0.4850	0.4550	0.4750	0.4750	6,555,066
31 Aug 2022	0.4550	0.4700	0.4550	0.4600	0.4600	3,056,976
30 Aug 2022	0.4700	0.4700	0.4450	0.4600	0.4600	3,213,639
29 Aug 2022	0.4450	0.4550	0.4350	0.4450	0.4450	5,661,562
26 Aug 2022	0.4750	0.4850	0.4500	0.4700	0.4700	6,406,526
25 Aug 2022	0.4750	0.4950	0.4650	0.4700	0.4700	10,608,734
24 Aug 2022	0.4550	0.4750	0.4500	0.4600	0.4600	4,633,281
23 Aug 2022	0.4350	0.4700	0.4350	0.4500	0.4500	6,429,919
22 Aug 2022	0.4250	0.4550	0.4200	0.4500	0.4500	5,788,002
19 Aug 2022	0.4350	0.4400	0.4150	0.4300	0.4300	4,134,512
18 Aug 2022	0.4150	0.4350	0.4100	0.4250	0.4250	5,881,849
17 Aug 2022	0.4450	0.4600	0.4150	0.4250	0.4250	7,935,272
16 Aug 2022	0.4650	0.4650	0.4300	0.4400	0.4400	8,373,560
15 Aug 2022	0.4900	0.4900	0.4500	0.4550	0.4550	21,030,532
12 Aug 2022	0.4200	0.5150	0.4200	0.4600	0.4600	78,682,628
11 Aug 2022	0.3650	0.3750	0.3575	0.3650	0.3650	5,314,952
10 Aug 2022	0.3800	0.3800	0.3450	0.3450	0.3450	8,741,041
09 Aug 2022	0.3800	0.3950	0.3650	0.3800	0.3800	7,437,905
08 Aug 2022	0.3700	0.3750	0.3550	0.3650	0.3650	3,826,026
05 Aug 2022	0.3250	0.3700	0.3250	0.3700	0.3700	8,205,138
04 Aug 2022	0.3250	0.3350	0.3200	0.3250	0.3250	2,862,049
03 Aug 2022	0.3100	0.3250	0.3050	0.3200	0.3200	2,844,867
02 Aug 2022	0.3150	0.3200	0.3050	0.3150	0.3150	2,904,175
01 Aug 2022	0.3250	0.3350	0.3150	0.3150	0.3150	2,218,414
29 July 2022	0.3400	0.3450	0.3150	0.3250	0.3250	3,651,732
28 July 2022	0.3200	0.3350	0.3100	0.3300	0.3300	6,158,385
27 July 2022	0.3200	0.3200	0.3050	0.3100	0.3100	1,719,124
26 July 2022	0.3100	0.3250	0.3100	0.3200	0.3200	2,429,954
25 July 2022	0.3200	0.3300	0.3100	0.3100	0.3100	2,378,214
22 July 2022	0.3500	0.3500	0.3250	0.3300	0.3300	5,276,842
21 July 2022	0.3100	0.3550	0.3100	0.3550	0.3550	7,768,154
20 July 2022	0.3050	0.3150	0.3050	0.3050	0.3050	2,131,585
19 July 2022	0.3000	0.3050	0.2950	0.2950	0.2950	516,525
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,487.70-40.10(-0.53%)

AUD/USD0.6691-0.0016(-0.23%)

ASX 2007,291.30-34.30(-0.47%)

OIL74.27-2.66(-3.46%)

GOLD1,783.90+2.60(+0.15%)

BTC-AUD25,373.22-111.98(-0.44%)

News that makes you smarter and richer... For free.

Magnis Energy Technologies Limited (MNS.AX)

ALL ORDS
7,487.70
-40.10(-0.53%)

AUD/USD
0.6691
-0.0016(-0.23%)

ASX 200
7,291.30
-34.30(-0.47%)

OIL
74.27
-2.66(-3.46%)

GOLD
1,783.90
+2.60(+0.15%)

BTC-AUD
25,373.22
-111.98(-0.44%)