Magontec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.315	0.315	0.315	0.315	0.300	4,589
2023-01-06	0.310	0.310	0.310	0.310	0.295	0
2023-01-05	0.310	0.310	0.310	0.310	0.295	0
2023-01-04	0.310	0.310	0.310	0.310	0.295	8,271
2023-01-03	0.325	0.325	0.325	0.325	0.309	0
2022-12-30	0.325	0.325	0.325	0.325	0.309	0
2022-12-29	0.335	0.335	0.325	0.325	0.309	13,958
2022-12-28	0.340	0.340	0.315	0.325	0.309	63,230
2022-12-23	0.300	0.300	0.300	0.300	0.286	0
2022-12-22	0.300	0.300	0.300	0.300	0.286	0
2022-12-21	0.300	0.300	0.300	0.300	0.286	0
2022-12-20	0.300	0.300	0.300	0.300	0.286	38,056
2022-12-19	0.300	0.300	0.300	0.300	0.286	77,857
2022-12-16	0.290	0.290	0.290	0.290	0.276	2,586
2022-12-15	0.285	0.290	0.285	0.290	0.276	4,040
2022-12-14	0.280	0.280	0.280	0.280	0.267	0
2022-12-13	0.280	0.280	0.280	0.280	0.267	55,243
2022-12-12	0.300	0.300	0.275	0.280	0.267	37,921
2022-12-09	0.300	0.300	0.300	0.300	0.286	54,077
2022-12-08	0.275	0.300	0.270	0.295	0.281	57,413
2022-12-07	0.270	0.295	0.270	0.290	0.276	126,604
2022-12-06	0.280	0.280	0.270	0.280	0.267	114,636
2022-12-05	0.293	0.293	0.293	0.293	0.278	32
2022-12-02	0.300	0.300	0.300	0.300	0.286	34
2022-12-01	0.300	0.300	0.300	0.300	0.286	32,745
2022-11-30	0.305	0.305	0.300	0.300	0.286	40,447
2022-11-29	0.320	0.320	0.300	0.300	0.286	52,127
2022-11-28	0.320	0.320	0.320	0.320	0.305	1,100
2022-11-25	0.320	0.320	0.320	0.320	0.305	1,300
2022-11-24	0.320	0.320	0.320	0.320	0.305	0
2022-11-23	0.330	0.330	0.320	0.320	0.305	3,006
2022-11-22	0.340	0.340	0.330	0.330	0.314	6,554
2022-11-21	0.340	0.340	0.325	0.325	0.309	49,770
2022-11-18	0.340	0.340	0.340	0.340	0.324	2,205
2022-11-17	0.335	0.340	0.335	0.340	0.324	128,700
2022-11-16	0.330	0.330	0.330	0.330	0.314	0
2022-11-15	0.330	0.330	0.330	0.330	0.314	27,876
2022-11-14	0.330	0.330	0.330	0.330	0.314	168,065
2022-11-11	0.335	0.335	0.330	0.330	0.314	33,530
2022-11-10	0.345	0.345	0.345	0.345	0.328	45,412
2022-11-09	0.345	0.345	0.345	0.345	0.328	0
2022-11-08	0.320	0.345	0.320	0.345	0.328	18,430
2022-11-07	0.320	0.330	0.320	0.330	0.314	27,290
2022-11-04	0.350	0.350	0.350	0.350	0.333	4,500
2022-11-03	0.350	0.350	0.350	0.350	0.333	4,269
2022-11-02	0.350	0.350	0.350	0.350	0.333	1,450
2022-11-01	0.345	0.345	0.330	0.330	0.314	47,679
2022-10-31	0.338	0.345	0.338	0.345	0.328	72,988
2022-10-28	0.325	0.325	0.325	0.325	0.309	16
2022-10-27	0.345	0.345	0.310	0.325	0.309	40,139
2022-10-26	0.330	0.340	0.320	0.340	0.324	103,392
2022-10-25	0.335	0.335	0.330	0.330	0.314	48,546
2022-10-24	0.340	0.340	0.330	0.330	0.314	1,945
2022-10-21	0.335	0.340	0.335	0.340	0.324	24,656
2022-10-20	0.370	0.370	0.370	0.370	0.352	3,145
2022-10-19	0.365	0.365	0.365	0.365	0.347	0
2022-10-18	0.365	0.365	0.365	0.365	0.347	6,948
2022-10-17	0.350	0.350	0.350	0.350	0.333	1,668
2022-10-14	0.340	0.340	0.340	0.340	0.324	0
2022-10-13	0.340	0.340	0.340	0.340	0.324	0

← NewerPage 17 of 22 · 1,271 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.