Magontec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.450	0.450	0.425	0.425	0.411	12,034
2023-06-29	0.440	0.443	0.440	0.440	0.426	12
2023-06-28	0.430	0.430	0.425	0.425	0.411	26,983
2023-06-27	0.430	0.430	0.430	0.430	0.416	2,000
2023-06-26	0.430	0.430	0.430	0.430	0.416	22,953
2023-06-23	0.425	0.425	0.420	0.420	0.407	6,807
2023-06-22	0.425	0.425	0.425	0.425	0.411	0
2023-06-21	0.440	0.440	0.425	0.425	0.411	40,228
2023-06-20	0.430	0.430	0.430	0.430	0.416	793
2023-06-19	0.430	0.430	0.430	0.430	0.416	8,335
2023-06-16	0.450	0.450	0.450	0.450	0.436	463
2023-06-15	0.450	0.450	0.450	0.450	0.436	14,790
2023-06-14	0.440	0.460	0.440	0.460	0.445	87,361
2023-06-13	0.420	0.445	0.420	0.445	0.431	23,798
2023-06-09	0.425	0.425	0.415	0.420	0.407	15,857
2023-06-08	0.425	0.425	0.425	0.425	0.411	0
2023-06-07	0.425	0.425	0.425	0.425	0.411	11
2023-06-06	0.425	0.425	0.425	0.425	0.411	0
2023-06-05	0.425	0.425	0.425	0.425	0.411	2,353
2023-06-02	0.425	0.425	0.425	0.425	0.411	3,520
2023-06-01	0.440	0.450	0.425	0.425	0.411	25,870
2023-05-31	0.440	0.440	0.440	0.440	0.426	10,484
2023-05-30	0.450	0.450	0.425	0.440	0.426	12,524
2023-05-29	0.423	0.450	0.423	0.450	0.436	73,695
2023-05-26	0.410	0.410	0.410	0.410	0.397	1,220
2023-05-25	0.400	0.400	0.400	0.400	0.387	10,023
2023-05-24	0.405	0.405	0.395	0.395	0.382	61,130
2023-05-23	0.405	0.405	0.405	0.405	0.392	3,163
2023-05-22	0.395	0.395	0.395	0.395	0.382	11,974
2023-05-19	0.385	0.385	0.385	0.385	0.373	12,434
2023-05-18	0.385	0.385	0.385	0.385	0.373	3,926
2023-05-17	0.390	0.400	0.375	0.375	0.363	33,234
2023-05-16	0.370	0.380	0.365	0.365	0.353	28,780
2023-05-15	0.400	0.400	0.335	0.360	0.348	114,870
2023-05-12	0.410	0.410	0.400	0.400	0.387	38,072
2023-05-11	0.450	0.450	0.410	0.410	0.397	13,536
2023-05-10	0.430	0.430	0.430	0.430	0.416	7,253
2023-05-09	0.435	0.435	0.410	0.410	0.397	32,794
2023-05-08	0.445	0.445	0.445	0.445	0.431	442
2023-05-05	0.440	0.450	0.440	0.450	0.436	12,601
2023-05-04	0.440	0.440	0.440	0.440	0.426	26,195
2023-05-03	0.420	0.440	0.420	0.440	0.426	12,943
2023-05-02	0.440	0.440	0.440	0.440	0.426	14,648
2023-05-01	0.440	0.440	0.440	0.440	0.426	4,547
2023-04-28	0.410	0.415	0.410	0.415	0.402	15,057
2023-04-27	0.415	0.415	0.415	0.415	0.402	0
2023-04-26	0.440	0.440	0.415	0.415	0.402	20,456
2023-04-24	0.440	0.440	0.433	0.440	0.426	15,026
2023-04-21	0.425	0.440	0.425	0.425	0.411	6,892
2023-04-20	0.410	0.460	0.410	0.450	0.436	43,521
2023-04-19	0.400	0.410	0.400	0.400	0.387	48,911
2023-04-18	0.375	0.375	0.375	0.375	0.363	0
2023-04-17	0.380	0.380	0.375	0.375	0.363	24,005
2023-04-14	0.375	0.375	0.375	0.375	0.363	0
2023-04-13	0.375	0.375	0.375	0.375	0.363	37,477
2023-04-12	0.375	0.380	0.375	0.380	0.368	1,978
2023-04-11	0.375	0.375	0.375	0.375	0.363	0
2023-04-06	0.375	0.375	0.375	0.375	0.363	0
2023-04-05	0.375	0.375	0.375	0.375	0.363	0
2023-04-04	0.400	0.400	0.375	0.375	0.363	15,267

← NewerPage 15 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.