Magontec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.360	0.390	0.360	0.390	0.378	40,365
2023-03-31	0.420	0.420	0.420	0.420	0.407	0
2023-03-30	0.420	0.420	0.400	0.420	0.407	3,900
2023-03-29	0.360	0.360	0.360	0.360	0.343	1,389
2023-03-28	0.345	0.345	0.345	0.345	0.328	0
2023-03-27	0.360	0.360	0.345	0.345	0.328	32,780
2023-03-24	0.360	0.390	0.360	0.385	0.366	31,138
2023-03-23	0.350	0.385	0.340	0.380	0.362	89,534
2023-03-22	0.390	0.395	0.390	0.390	0.371	21,605
2023-03-21	0.380	0.380	0.380	0.380	0.362	0
2023-03-20	0.400	0.400	0.360	0.380	0.362	66,583
2023-03-17	0.415	0.415	0.415	0.415	0.395	0
2023-03-16	0.375	0.415	0.375	0.415	0.395	3,776
2023-03-15	0.400	0.425	0.390	0.425	0.405	33,084
2023-03-14	0.420	0.440	0.420	0.430	0.409	11,400
2023-03-13	0.420	0.420	0.400	0.420	0.400	49,500
2023-03-10	0.425	0.440	0.405	0.440	0.419	24,399
2023-03-09	0.420	0.450	0.420	0.450	0.428	10,654
2023-03-08	0.450	0.450	0.450	0.450	0.428	1,467
2023-03-07	0.450	0.450	0.450	0.450	0.428	1,400
2023-03-06	0.410	0.450	0.410	0.450	0.428	91,606
2023-03-03	0.400	0.410	0.400	0.410	0.390	17,535
2023-03-02	0.385	0.405	0.385	0.405	0.386	38,471
2023-03-01	0.350	0.385	0.350	0.385	0.366	115,095
2023-02-28	0.350	0.385	0.335	0.360	0.343	86,276
2023-02-27	0.300	0.330	0.290	0.330	0.314	258,583
2023-02-24	0.305	0.305	0.305	0.305	0.290	454
2023-02-23	0.295	0.295	0.295	0.295	0.281	3,380
2023-02-22	0.320	0.320	0.300	0.300	0.286	59,902
2023-02-21	0.320	0.320	0.300	0.300	0.286	5,900
2023-02-20	0.295	0.300	0.295	0.300	0.286	21,200
2023-02-17	0.285	0.285	0.285	0.285	0.271	3,120
2023-02-16	0.285	0.285	0.285	0.285	0.271	3,508
2023-02-15	0.275	0.280	0.275	0.275	0.262	24,875
2023-02-14	0.285	0.285	0.263	0.280	0.267	41,904
2023-02-13	0.320	0.320	0.290	0.290	0.276	93,464
2023-02-10	0.320	0.320	0.320	0.320	0.305	0
2023-02-09	0.310	0.320	0.305	0.320	0.305	12,030
2023-02-08	0.310	0.310	0.310	0.310	0.295	645
2023-02-07	0.310	0.310	0.310	0.310	0.295	0
2023-02-06	0.310	0.310	0.310	0.310	0.295	467
2023-02-03	0.305	0.305	0.305	0.305	0.290	41,704
2023-02-02	0.305	0.305	0.305	0.305	0.290	1,334
2023-02-01	0.320	0.320	0.320	0.320	0.305	0
2023-01-31	0.320	0.320	0.305	0.320	0.305	17,463
2023-01-30	0.310	0.320	0.310	0.320	0.305	34,815
2023-01-27	0.315	0.315	0.315	0.315	0.300	0
2023-01-25	0.320	0.320	0.315	0.315	0.300	44,230
2023-01-24	0.320	0.335	0.320	0.335	0.319	12,602
2023-01-23	0.320	0.320	0.320	0.320	0.305	1,129
2023-01-20	0.335	0.335	0.335	0.335	0.319	0
2023-01-19	0.330	0.335	0.330	0.335	0.319	9,000
2023-01-18	0.320	0.325	0.320	0.325	0.309	10,844
2023-01-17	0.300	0.300	0.300	0.300	0.286	2,624
2023-01-16	0.310	0.310	0.300	0.300	0.286	6,360
2023-01-13	0.320	0.320	0.320	0.320	0.305	21,106
2023-01-12	0.315	0.320	0.315	0.320	0.305	15,710
2023-01-11	0.310	0.310	0.310	0.310	0.295	19,811
2023-01-10	0.315	0.315	0.315	0.315	0.300	0
2023-01-09	0.315	0.315	0.315	0.315	0.300	4,589

← NewerPage 16 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.