Magontec Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.300	0.300	0.300	0.300	0.300	0
2024-06-11	0.300	0.300	0.300	0.300	0.300	3,016
2024-06-07	0.285	0.285	0.280	0.280	0.280	4,170
2024-06-06	0.285	0.285	0.285	0.285	0.285	267
2024-06-05	0.280	0.280	0.280	0.280	0.280	0
2024-06-04	0.280	0.280	0.280	0.280	0.280	0
2024-06-03	0.275	0.280	0.275	0.280	0.280	97,471
2024-05-31	0.290	0.290	0.270	0.270	0.270	137,421
2024-05-30	0.310	0.310	0.300	0.300	0.300	26,603
2024-05-29	0.320	0.320	0.320	0.320	0.320	6,500
2024-05-28	0.320	0.320	0.320	0.320	0.320	0
2024-05-27	0.320	0.320	0.320	0.320	0.320	7,400
2024-05-24	0.320	0.320	0.320	0.320	0.320	3,365
2024-05-23	0.340	0.340	0.340	0.340	0.340	0
2024-05-22	0.340	0.340	0.340	0.340	0.340	0
2024-05-21	0.335	0.340	0.330	0.340	0.340	12,893
2024-05-20	0.315	0.315	0.315	0.315	0.315	0
2024-05-17	0.315	0.315	0.315	0.315	0.315	1,417
2024-05-16	0.310	0.310	0.310	0.310	0.310	466
2024-05-15	0.330	0.330	0.305	0.310	0.310	171,928
2024-05-14	0.330	0.330	0.330	0.330	0.330	4,087
2024-05-13	0.310	0.310	0.310	0.310	0.310	0
2024-05-10	0.320	0.320	0.310	0.310	0.310	13,336
2024-05-09	0.320	0.320	0.320	0.320	0.320	0
2024-05-08	0.320	0.320	0.320	0.320	0.320	0
2024-05-07	0.320	0.325	0.320	0.320	0.320	83,358
2024-05-06	0.315	0.315	0.315	0.315	0.315	0
2024-05-03	0.315	0.315	0.315	0.315	0.315	1
2024-05-02	0.320	0.320	0.320	0.320	0.320	0
2024-05-01	0.325	0.325	0.310	0.320	0.320	65,077
2024-04-30	0.330	0.330	0.325	0.325	0.325	19,958
2024-04-29	0.325	0.325	0.325	0.325	0.325	0
2024-04-26	0.325	0.325	0.325	0.325	0.325	0
2024-04-24	0.325	0.325	0.325	0.325	0.325	1
2024-04-23	0.330	0.330	0.330	0.330	0.330	12,839
2024-04-22	0.320	0.320	0.320	0.320	0.320	0
2024-04-19	0.325	0.325	0.320	0.320	0.320	106,223
2024-04-18	0.315	0.315	0.315	0.315	0.315	0
2024-04-17	0.315	0.315	0.315	0.315	0.315	287
2024-04-16	0.345	0.345	0.315	0.315	0.315	36,500
2024-04-15	0.340	0.340	0.340	0.340	0.340	3,250
2024-04-12	0.340	0.345	0.340	0.345	0.345	6,626
2024-04-11	0.350	0.350	0.340	0.340	0.340	26,574
2024-04-10	0.335	0.335	0.335	0.335	0.335	6,820
2024-04-09	0.340	0.340	0.330	0.330	0.330	11,233
2024-04-08	0.340	0.340	0.340	0.340	0.340	98
2024-04-05	0.340	0.340	0.340	0.340	0.340	0
2024-04-04	0.340	0.340	0.338	0.340	0.340	98,595
2024-04-03	0.340	0.345	0.338	0.338	0.338	94,562
2024-04-02	0.345	0.345	0.345	0.345	0.345	8,269
2024-03-28	0.385	0.385	0.320	0.340	0.334	65,244
2024-03-27	0.385	0.385	0.385	0.385	0.378	1,561
2024-03-26	0.370	0.370	0.370	0.370	0.364	0
2024-03-25	0.370	0.370	0.370	0.370	0.364	0
2024-03-22	0.370	0.370	0.370	0.370	0.364	0
2024-03-21	0.370	0.370	0.370	0.370	0.364	3,500
2024-03-20	0.390	0.390	0.375	0.385	0.378	67,462
2024-03-19	0.390	0.390	0.390	0.390	0.383	0
2024-03-18	0.390	0.390	0.390	0.390	0.383	0
2024-03-15	0.390	0.390	0.390	0.390	0.383	0

← NewerPage 11 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-02	0.0060 AUD
2023-09-28	0.0060 AUD
2023-03-30	0.0060 AUD
2022-09-29	0.0060 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.