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

0.3000

+0.0050

(+1.69%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	0.2950	0.3100	0.2900	0.3000	0.3000	2,208,987
30 June 2022	0.3000	0.3000	0.2800	0.2950	0.2950	5,227,692
29 June 2022	0.3100	0.3100	0.2900	0.2950	0.2950	2,114,393
28 June 2022	0.3250	0.3250	0.3050	0.3100	0.3100	2,574,838
27 June 2022	0.3350	0.3400	0.3150	0.3200	0.3200	4,729,647
24 June 2022	0.2850	0.3300	0.2800	0.3250	0.3250	7,462,102
23 June 2022	0.2900	0.3000	0.2700	0.2750	0.2750	4,279,652
22 June 2022	0.3150	0.3150	0.2800	0.2900	0.2900	3,707,059
21 June 2022	0.3050	0.3150	0.3000	0.3000	0.3000	1,878,674
20 June 2022	0.3000	0.3050	0.2875	0.3000	0.3000	4,250,714
17 June 2022	0.3100	0.3100	0.2950	0.2950	0.2950	3,275,105
16 June 2022	0.3100	0.3300	0.3100	0.3100	0.3100	4,418,498
15 June 2022	0.3100	0.3150	0.2950	0.3000	0.3000	4,325,927
14 June 2022	0.3100	0.3200	0.3000	0.3150	0.3150	7,707,609
10 June 2022	0.3500	0.3500	0.3250	0.3450	0.3450	5,101,953
09 June 2022	0.3600	0.3600	0.3450	0.3450	0.3450	2,265,754
08 June 2022	0.3600	0.3700	0.3550	0.3550	0.3550	1,950,673
07 June 2022	0.3750	0.3800	0.3550	0.3600	0.3600	3,566,429
06 June 2022	0.3850	0.3850	0.3700	0.3700	0.3700	3,020,627
03 June 2022	0.3900	0.3950	0.3800	0.3800	0.3800	1,564,654
02 June 2022	0.3900	0.3950	0.3800	0.3800	0.3800	2,405,135
01 June 2022	0.4150	0.4150	0.3875	0.3900	0.3900	4,080,773
31 May 2022	0.4300	0.4300	0.4100	0.4150	0.4150	4,489,945
30 May 2022	0.4150	0.4400	0.4100	0.4300	0.4300	5,016,172
27 May 2022	0.4050	0.4150	0.3950	0.4100	0.4100	4,364,185
26 May 2022	0.3850	0.4000	0.3850	0.3900	0.3900	2,534,490
25 May 2022	0.3950	0.3950	0.3800	0.3800	0.3800	2,046,195
24 May 2022	0.4100	0.4150	0.3900	0.3900	0.3900	3,097,151
23 May 2022	0.4050	0.4150	0.4000	0.4050	0.4050	3,393,900
20 May 2022	0.4000	0.4150	0.3950	0.4050	0.4050	4,165,416
19 May 2022	0.3900	0.4050	0.3800	0.3950	0.3950	3,160,545
18 May 2022	0.4150	0.4175	0.4000	0.4000	0.4000	2,489,803
17 May 2022	0.4000	0.4100	0.4000	0.4050	0.4050	1,264,682
16 May 2022	0.4100	0.4300	0.3950	0.3950	0.3950	3,382,850
13 May 2022	0.3950	0.4050	0.3875	0.4000	0.4000	2,573,710
12 May 2022	0.4000	0.4100	0.3850	0.3850	0.3850	2,936,224
11 May 2022	0.4000	0.4100	0.3800	0.4100	0.4100	5,819,435
10 May 2022	0.3700	0.3950	0.3500	0.3900	0.3900	8,721,674
09 May 2022	0.4200	0.4200	0.3850	0.3850	0.3850	8,997,471
06 May 2022	0.4200	0.4250	0.4100	0.4200	0.4200	6,506,836
05 May 2022	0.4500	0.4500	0.4300	0.4300	0.4300	6,379,443
04 May 2022	0.4400	0.4500	0.4100	0.4100	0.4100	4,770,349
03 May 2022	0.4450	0.4550	0.4350	0.4350	0.4350	2,767,685
02 May 2022	0.4500	0.4500	0.4350	0.4400	0.4400	2,291,333
29 Apr 2022	0.4550	0.4750	0.4500	0.4500	0.4500	2,868,341
28 Apr 2022	0.4550	0.4600	0.4350	0.4400	0.4400	3,235,013
27 Apr 2022	0.4450	0.4650	0.4400	0.4500	0.4500	5,267,626
26 Apr 2022	0.4600	0.4650	0.4500	0.4550	0.4550	4,888,532
22 Apr 2022	0.4650	0.4700	0.4600	0.4650	0.4650	2,468,045
21 Apr 2022	0.4800	0.4800	0.4650	0.4650	0.4650	1,790,542
20 Apr 2022	0.4950	0.4950	0.4750	0.4750	0.4750	2,984,147
19 Apr 2022	0.4800	0.5100	0.4800	0.4900	0.4900	8,136,281
14 Apr 2022	0.4800	0.4850	0.4625	0.4650	0.4650	4,559,742
13 Apr 2022	0.4600	0.4850	0.4600	0.4750	0.4750	5,663,007
12 Apr 2022	0.4600	0.4600	0.4500	0.4500	0.4500	5,394,430
11 Apr 2022	0.4850	0.4850	0.4600	0.4650	0.4650	5,752,881
08 Apr 2022	0.4850	0.4875	0.4650	0.4700	0.4700	5,124,180
07 Apr 2022	0.4950	0.5000	0.4750	0.4750	0.4750	5,464,443
06 Apr 2022	0.5150	0.5150	0.4850	0.4900	0.4900	10,168,732
05 Apr 2022	0.5450	0.5650	0.5100	0.5200	0.5200	13,427,164
04 Apr 2022	0.5300	0.5400	0.5100	0.5300	0.5300	11,210,968
01 Apr 2022	0.5000	0.5300	0.4950	0.5250	0.5250	9,289,880
31 Mar 2022	0.4900	0.5100	0.4900	0.5000	0.5000	6,631,376
30 Mar 2022	0.4900	0.4950	0.4750	0.4850	0.4850	4,277,431
29 Mar 2022	0.4900	0.4900	0.4700	0.4800	0.4800	5,079,653
28 Mar 2022	0.5250	0.5300	0.4800	0.4800	0.4800	9,979,273
25 Mar 2022	0.5300	0.5500	0.5050	0.5200	0.5200	7,076,870
24 Mar 2022	0.5250	0.5250	0.4950	0.5150	0.5150	7,780,299
23 Mar 2022	0.4900	0.5300	0.4850	0.5250	0.5250	10,752,687
22 Mar 2022	0.4700	0.4900	0.4650	0.4800	0.4800	4,867,983
21 Mar 2022	0.4900	0.4950	0.4600	0.4650	0.4650	7,206,417
18 Mar 2022	0.4450	0.4850	0.4400	0.4750	0.4750	12,350,502
17 Mar 2022	0.4300	0.4500	0.4300	0.4350	0.4350	4,973,313
16 Mar 2022	0.4300	0.4325	0.4150	0.4200	0.4200	3,019,886
15 Mar 2022	0.4250	0.4300	0.4100	0.4200	0.4200	4,846,873
14 Mar 2022	0.4450	0.4500	0.4250	0.4250	0.4250	3,691,946
11 Mar 2022	0.4350	0.4550	0.4350	0.4400	0.4400	4,182,755
10 Mar 2022	0.4450	0.4550	0.4250	0.4350	0.4350	6,032,616
09 Mar 2022	0.4250	0.4400	0.4250	0.4350	0.4350	2,928,475
08 Mar 2022	0.4200	0.4300	0.4150	0.4200	0.4200	4,185,576
07 Mar 2022	0.4400	0.4500	0.4150	0.4250	0.4250	4,208,992
04 Mar 2022	0.4600	0.4600	0.4250	0.4300	0.4300	5,893,678
03 Mar 2022	0.4500	0.4700	0.4500	0.4550	0.4550	6,574,413
02 Mar 2022	0.4350	0.4500	0.4300	0.4400	0.4400	3,382,471
01 Mar 2022	0.4200	0.4450	0.4150	0.4400	0.4400	7,777,642
28 Feb 2022	0.4200	0.4300	0.4050	0.4100	0.4100	4,808,630
25 Feb 2022	0.4200	0.4300	0.4075	0.4100	0.4100	6,803,193
24 Feb 2022	0.4250	0.4300	0.3950	0.4000	0.4000	9,233,930
23 Feb 2022	0.4150	0.4450	0.4150	0.4350	0.4350	5,625,890
22 Feb 2022	0.4400	0.4450	0.4050	0.4100	0.4100	8,980,692
21 Feb 2022	0.4650	0.4650	0.4400	0.4400	0.4400	8,463,046
18 Feb 2022	0.4550	0.4850	0.4450	0.4700	0.4700	7,418,780
17 Feb 2022	0.4800	0.4800	0.4650	0.4650	0.4650	2,973,312
16 Feb 2022	0.4750	0.4900	0.4650	0.4850	0.4850	6,192,793
15 Feb 2022	0.4700	0.4800	0.4400	0.4500	0.4500	7,407,534
14 Feb 2022	0.4950	0.4950	0.4625	0.4650	0.4650	8,497,527
11 Feb 2022	0.4950	0.5050	0.4900	0.4950	0.4950	6,818,863
10 Feb 2022	0.5150	0.5250	0.4950	0.5000	0.5000	9,463,942
09 Feb 2022	0.5150	0.5250	0.5000	0.5100	0.5100	6,206,956
08 Feb 2022	0.5200	0.5300	0.5050	0.5100	0.5100	8,397,960
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,168.06-238.05(-0.84%)

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

Magnis Energy Technologies Limited (MNS.AX)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,168.06
-238.05(-0.84%)