Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.410	0.415	0.410	0.410	0.410	711,018
2024-06-11	0.415	0.420	0.410	0.410	0.410	309,544
2024-06-07	0.415	0.420	0.413	0.420	0.420	744,560
2024-06-06	0.415	0.415	0.400	0.410	0.410	2,076,306
2024-06-05	0.420	0.420	0.410	0.410	0.410	572,585
2024-06-04	0.425	0.425	0.410	0.415	0.415	1,274,033
2024-06-03	0.420	0.430	0.410	0.425	0.425	1,342,309
2024-05-31	0.425	0.430	0.420	0.420	0.420	2,637,986
2024-05-30	0.430	0.435	0.425	0.425	0.425	713,298
2024-05-29	0.430	0.435	0.423	0.430	0.430	3,699,429
2024-05-28	0.445	0.445	0.430	0.430	0.430	2,218,280
2024-05-27	0.455	0.455	0.445	0.450	0.450	759,802
2024-05-24	0.440	0.455	0.438	0.455	0.455	1,242,314
2024-05-23	0.445	0.450	0.440	0.440	0.440	1,713,719
2024-05-22	0.450	0.458	0.445	0.455	0.455	933,316
2024-05-21	0.460	0.460	0.445	0.445	0.445	679,562
2024-05-20	0.450	0.460	0.450	0.460	0.460	977,195
2024-05-17	0.435	0.455	0.435	0.445	0.445	1,500,250
2024-05-16	0.440	0.445	0.430	0.435	0.435	742,427
2024-05-15	0.440	0.445	0.430	0.445	0.445	487,564
2024-05-14	0.440	0.440	0.430	0.435	0.435	548,129
2024-05-13	0.435	0.445	0.435	0.435	0.435	347,947
2024-05-10	0.435	0.445	0.435	0.435	0.435	904,169
2024-05-09	0.435	0.440	0.425	0.435	0.435	2,111,281
2024-05-08	0.445	0.445	0.435	0.435	0.435	818,962
2024-05-07	0.445	0.445	0.440	0.445	0.445	254,625
2024-05-06	0.445	0.445	0.435	0.440	0.440	1,088,006
2024-05-03	0.435	0.445	0.435	0.440	0.440	404,912
2024-05-02	0.440	0.443	0.435	0.435	0.435	407,291
2024-05-01	0.440	0.440	0.433	0.440	0.440	652,231
2024-04-30	0.455	0.455	0.440	0.445	0.445	671,983
2024-04-29	0.435	0.455	0.433	0.455	0.455	1,655,931
2024-04-26	0.455	0.460	0.435	0.435	0.435	2,409,643
2024-04-24	0.450	0.458	0.445	0.450	0.450	752,385
2024-04-23	0.455	0.460	0.448	0.450	0.450	581,455
2024-04-22	0.460	0.470	0.455	0.455	0.455	833,773
2024-04-19	0.470	0.470	0.460	0.460	0.460	720,327
2024-04-18	0.460	0.480	0.450	0.475	0.475	2,061,327
2024-04-17	0.450	0.455	0.440	0.455	0.455	518,768
2024-04-16	0.450	0.458	0.440	0.445	0.445	952,766
2024-04-15	0.450	0.460	0.450	0.460	0.460	745,163
2024-04-12	0.455	0.458	0.445	0.450	0.450	492,546
2024-04-11	0.455	0.465	0.450	0.460	0.460	841,557
2024-04-10	0.445	0.460	0.445	0.460	0.460	722,587
2024-04-09	0.450	0.455	0.445	0.445	0.445	588,220
2024-04-08	0.450	0.450	0.440	0.440	0.440	697,224
2024-04-05	0.430	0.455	0.430	0.455	0.455	2,579,090
2024-04-04	0.435	0.435	0.425	0.430	0.430	1,124,285
2024-04-03	0.440	0.440	0.430	0.430	0.430	1,484,409
2024-04-02	0.435	0.440	0.435	0.440	0.440	890,408
2024-03-28	0.425	0.440	0.425	0.430	0.430	1,453,316
2024-03-27	0.425	0.430	0.420	0.420	0.420	974,769
2024-03-26	0.435	0.440	0.420	0.425	0.425	1,377,239
2024-03-25	0.430	0.438	0.425	0.435	0.435	1,259,817
2024-03-22	0.440	0.440	0.425	0.425	0.425	1,232,001
2024-03-21	0.430	0.435	0.430	0.435	0.435	1,798,196
2024-03-20	0.435	0.445	0.430	0.430	0.430	1,748,372
2024-03-19	0.440	0.440	0.425	0.435	0.435	1,067,453
2024-03-18	0.425	0.440	0.425	0.440	0.440	1,834,664
2024-03-15	0.430	0.440	0.425	0.435	0.435	1,316,730

← NewerPage 11 of 22 · 1,266 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.