Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.310	0.320	0.310	0.315	0.315	2,507,204
2024-09-02	0.305	0.320	0.305	0.305	0.305	2,674,427
2024-08-30	0.310	0.315	0.305	0.305	0.305	25,177,544
2024-08-29	0.315	0.318	0.308	0.315	0.315	1,636,286
2024-08-28	0.315	0.320	0.308	0.315	0.315	2,149,166
2024-08-27	0.315	0.320	0.310	0.315	0.315	2,118,447
2024-08-26	0.315	0.320	0.305	0.310	0.310	1,510,458
2024-08-23	0.330	0.333	0.310	0.315	0.315	2,641,576
2024-08-22	0.335	0.335	0.330	0.330	0.330	2,379,089
2024-08-21	0.340	0.350	0.330	0.340	0.340	2,372,415
2024-08-20	0.325	0.333	0.320	0.330	0.330	862,422
2024-08-19	0.330	0.333	0.325	0.325	0.325	1,182,017
2024-08-16	0.335	0.338	0.330	0.335	0.335	1,428,585
2024-08-15	0.355	0.355	0.330	0.335	0.335	1,332,735
2024-08-14	0.340	0.360	0.330	0.360	0.360	2,384,186
2024-08-13	0.350	0.350	0.320	0.325	0.325	3,059,324
2024-08-12	0.345	0.350	0.340	0.340	0.340	833,396
2024-08-09	0.340	0.345	0.335	0.340	0.340	825,051
2024-08-08	0.340	0.345	0.340	0.340	0.340	225,825
2024-08-07	0.355	0.355	0.340	0.340	0.340	1,028,736
2024-08-06	0.335	0.355	0.335	0.350	0.350	1,292,613
2024-08-05	0.350	0.355	0.335	0.335	0.335	2,025,963
2024-08-02	0.365	0.365	0.350	0.350	0.350	1,902,771
2024-08-01	0.365	0.370	0.355	0.365	0.365	854,216
2024-07-31	0.355	0.360	0.355	0.355	0.355	457,193
2024-07-30	0.360	0.365	0.355	0.355	0.355	790,728
2024-07-29	0.370	0.370	0.360	0.360	0.360	774,375
2024-07-26	0.370	0.370	0.365	0.365	0.365	664,623
2024-07-25	0.365	0.370	0.363	0.365	0.365	1,080,848
2024-07-24	0.375	0.375	0.370	0.370	0.370	753,191
2024-07-23	0.380	0.383	0.375	0.375	0.375	1,855,265
2024-07-22	0.385	0.385	0.380	0.380	0.380	1,093,216
2024-07-19	0.385	0.390	0.380	0.380	0.380	2,300,704
2024-07-18	0.385	0.390	0.380	0.390	0.390	1,905,055
2024-07-17	0.395	0.400	0.380	0.385	0.385	6,848,972
2024-07-16	0.430	0.435	0.430	0.430	0.430	227,822
2024-07-15	0.430	0.435	0.428	0.430	0.430	620,235
2024-07-12	0.430	0.435	0.430	0.430	0.430	207,320
2024-07-11	0.430	0.435	0.423	0.430	0.430	531,072
2024-07-10	0.440	0.440	0.425	0.425	0.425	2,513,408
2024-07-09	0.435	0.445	0.435	0.440	0.440	1,139,409
2024-07-08	0.440	0.450	0.433	0.435	0.435	870,771
2024-07-05	0.435	0.450	0.435	0.445	0.445	1,688,689
2024-07-04	0.430	0.445	0.428	0.435	0.435	2,205,335
2024-07-03	0.425	0.435	0.420	0.430	0.430	1,236,146
2024-07-02	0.420	0.430	0.418	0.425	0.425	684,797
2024-07-01	0.410	0.420	0.410	0.420	0.420	285,765
2024-06-28	0.410	0.415	0.408	0.410	0.410	877,976
2024-06-27	0.415	0.420	0.410	0.415	0.415	751,670
2024-06-26	0.400	0.415	0.400	0.410	0.410	1,514,221
2024-06-25	0.405	0.408	0.395	0.405	0.405	1,630,221
2024-06-24	0.420	0.420	0.405	0.405	0.405	1,597,622
2024-06-21	0.410	0.420	0.405	0.420	0.420	2,659,363
2024-06-20	0.410	0.410	0.400	0.410	0.410	1,529,811
2024-06-19	0.415	0.415	0.405	0.410	0.410	595,627
2024-06-18	0.410	0.415	0.405	0.415	0.415	619,161
2024-06-17	0.415	0.415	0.405	0.405	0.405	983,448
2024-06-14	0.410	0.415	0.405	0.410	0.410	1,416,643
2024-06-13	0.410	0.420	0.410	0.415	0.415	1,029,343
2024-06-12	0.410	0.415	0.410	0.410	0.410	711,018

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-01	0.0200 AUD
2020-09-01	0.0300 AUD
2019-09-03	0.0400 AUD

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