Magontec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.390	0.390	0.390	0.390	0.383	4,154
2024-03-13	0.370	0.370	0.370	0.370	0.364	14,000
2024-03-12	0.365	0.365	0.365	0.365	0.359	0
2024-03-11	0.365	0.365	0.365	0.365	0.359	0
2024-03-08	0.365	0.365	0.365	0.365	0.359	0
2024-03-07	0.365	0.365	0.365	0.365	0.359	0
2024-03-06	0.370	0.370	0.365	0.365	0.359	20,866
2024-03-05	0.370	0.370	0.370	0.370	0.364	9,256
2024-03-04	0.380	0.380	0.380	0.380	0.373	1,333
2024-03-01	0.375	0.375	0.375	0.375	0.369	2,700
2024-02-29	0.365	0.370	0.365	0.370	0.364	2,718
2024-02-28	0.350	0.350	0.350	0.350	0.344	3,345
2024-02-27	0.345	0.345	0.345	0.345	0.339	6,666
2024-02-26	0.370	0.370	0.360	0.360	0.354	7,544
2024-02-23	0.410	0.425	0.380	0.380	0.373	2,900
2024-02-22	0.400	0.400	0.400	0.400	0.393	0
2024-02-21	0.410	0.410	0.400	0.400	0.393	80,573
2024-02-20	0.430	0.430	0.430	0.430	0.423	0
2024-02-19	0.430	0.430	0.430	0.430	0.423	0
2024-02-16	0.430	0.430	0.430	0.430	0.423	1,730
2024-02-15	0.430	0.430	0.430	0.430	0.423	2,270
2024-02-14	0.425	0.425	0.425	0.425	0.418	1,605
2024-02-13	0.425	0.425	0.420	0.420	0.413	112
2024-02-12	0.425	0.425	0.425	0.425	0.418	1,796
2024-02-09	0.425	0.425	0.425	0.425	0.418	0
2024-02-08	0.425	0.425	0.425	0.425	0.418	0
2024-02-07	0.435	0.435	0.425	0.425	0.418	20,431
2024-02-06	0.430	0.430	0.430	0.430	0.423	0
2024-02-05	0.435	0.440	0.430	0.430	0.423	20,232
2024-02-02	0.430	0.430	0.430	0.430	0.423	0
2024-02-01	0.440	0.440	0.430	0.430	0.423	2,501
2024-01-31	0.450	0.450	0.440	0.440	0.432	20,500
2024-01-30	0.400	0.430	0.395	0.430	0.423	18,972
2024-01-29	0.395	0.400	0.395	0.395	0.388	30,474
2024-01-25	0.395	0.395	0.395	0.395	0.388	0
2024-01-24	0.395	0.395	0.395	0.395	0.388	0
2024-01-23	0.390	0.395	0.390	0.395	0.388	2,741
2024-01-22	0.400	0.400	0.400	0.400	0.393	880
2024-01-19	0.383	0.400	0.383	0.400	0.393	107,810
2024-01-18	0.380	0.380	0.380	0.380	0.373	11,315
2024-01-17	0.395	0.395	0.395	0.395	0.388	0
2024-01-16	0.400	0.400	0.395	0.395	0.388	605
2024-01-15	0.390	0.390	0.390	0.390	0.383	0
2024-01-12	0.390	0.395	0.390	0.390	0.383	17,843
2024-01-11	0.390	0.390	0.390	0.390	0.383	0
2024-01-10	0.390	0.390	0.390	0.390	0.383	0
2024-01-09	0.390	0.390	0.390	0.390	0.383	0
2024-01-08	0.390	0.390	0.390	0.390	0.383	0
2024-01-05	0.395	0.395	0.390	0.390	0.383	64,146
2024-01-04	0.395	0.395	0.395	0.395	0.388	24,557
2024-01-03	0.395	0.395	0.395	0.395	0.388	0
2024-01-02	0.395	0.395	0.395	0.395	0.388	1,938
2023-12-29	0.390	0.390	0.390	0.390	0.383	54
2023-12-28	0.375	0.375	0.375	0.375	0.369	0
2023-12-27	0.375	0.375	0.375	0.375	0.369	0
2023-12-22	0.375	0.375	0.375	0.375	0.369	0
2023-12-21	0.375	0.375	0.375	0.375	0.369	3,126
2023-12-20	0.375	0.375	0.375	0.375	0.369	0
2023-12-19	0.375	0.375	0.375	0.375	0.369	35,803
2023-12-18	0.375	0.375	0.375	0.375	0.369	5,500

← NewerPage 12 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.