Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.430	0.440	0.430	0.430	0.430	848,154
2024-03-13	0.435	0.445	0.430	0.435	0.435	992,285
2024-03-12	0.440	0.450	0.440	0.440	0.440	1,541,826
2024-03-11	0.460	0.465	0.445	0.450	0.450	1,804,827
2024-03-08	0.465	0.470	0.460	0.460	0.460	825,762
2024-03-07	0.470	0.480	0.458	0.460	0.460	922,363
2024-03-06	0.450	0.470	0.445	0.465	0.465	1,469,211
2024-03-05	0.470	0.473	0.445	0.450	0.450	2,792,117
2024-03-04	0.490	0.500	0.465	0.465	0.465	2,529,409
2024-03-01	0.495	0.505	0.485	0.505	0.505	723,258
2024-02-29	0.500	0.500	0.485	0.495	0.495	1,081,129
2024-02-28	0.480	0.508	0.480	0.505	0.505	1,793,345
2024-02-27	0.480	0.485	0.475	0.485	0.485	710,601
2024-02-26	0.490	0.500	0.480	0.485	0.485	742,640
2024-02-23	0.475	0.500	0.465	0.495	0.495	2,024,479
2024-02-22	0.485	0.488	0.475	0.475	0.475	1,201,943
2024-02-21	0.510	0.510	0.480	0.495	0.495	2,797,130
2024-02-20	0.515	0.515	0.500	0.510	0.510	697,252
2024-02-19	0.510	0.525	0.510	0.515	0.515	649,164
2024-02-16	0.515	0.520	0.508	0.515	0.515	560,395
2024-02-15	0.510	0.510	0.500	0.505	0.505	514,197
2024-02-14	0.505	0.505	0.493	0.505	0.505	840,359
2024-02-13	0.500	0.510	0.500	0.505	0.505	215,079
2024-02-12	0.520	0.520	0.500	0.500	0.500	502,065
2024-02-09	0.515	0.515	0.508	0.515	0.515	503,237
2024-02-08	0.515	0.520	0.510	0.515	0.515	711,403
2024-02-07	0.525	0.525	0.515	0.515	0.515	775,870
2024-02-06	0.515	0.525	0.510	0.525	0.525	452,418
2024-02-05	0.520	0.525	0.510	0.525	0.525	1,293,071
2024-02-02	0.520	0.530	0.520	0.530	0.530	398,160
2024-02-01	0.530	0.530	0.515	0.530	0.530	1,092,294
2024-01-31	0.545	0.545	0.530	0.530	0.530	909,527
2024-01-30	0.548	0.555	0.545	0.545	0.545	447,558
2024-01-29	0.545	0.560	0.540	0.545	0.545	1,325,031
2024-01-25	0.535	0.550	0.530	0.545	0.545	1,333,319
2024-01-24	0.520	0.535	0.520	0.525	0.525	2,292,080
2024-01-23	0.515	0.523	0.510	0.520	0.520	1,098,511
2024-01-22	0.540	0.545	0.520	0.525	0.525	2,489,774
2024-01-19	0.545	0.545	0.528	0.540	0.540	3,380,631
2024-01-18	0.525	0.535	0.510	0.535	0.535	2,399,978
2024-01-17	0.510	0.520	0.508	0.515	0.515	1,452,302
2024-01-16	0.540	0.540	0.510	0.515	0.515	1,595,097
2024-01-15	0.550	0.553	0.535	0.535	0.535	811,012
2024-01-12	0.535	0.550	0.535	0.550	0.550	811,170
2024-01-11	0.555	0.555	0.540	0.540	0.540	1,199,826
2024-01-10	0.540	0.550	0.535	0.550	0.550	929,543
2024-01-09	0.530	0.550	0.530	0.545	0.545	1,196,037
2024-01-08	0.530	0.540	0.525	0.530	0.530	1,232,937
2024-01-05	0.555	0.560	0.525	0.530	0.530	1,880,967
2024-01-04	0.550	0.555	0.545	0.550	0.550	929,398
2024-01-03	0.560	0.565	0.545	0.545	0.545	1,098,455
2024-01-02	0.550	0.570	0.545	0.565	0.565	1,009,688
2023-12-29	0.555	0.570	0.550	0.550	0.550	965,483
2023-12-28	0.540	0.560	0.540	0.555	0.555	1,317,241
2023-12-27	0.535	0.543	0.530	0.540	0.540	1,276,069
2023-12-22	0.545	0.545	0.530	0.530	0.530	758,273
2023-12-21	0.540	0.540	0.530	0.535	0.535	974,859
2023-12-20	0.545	0.555	0.540	0.540	0.540	682,867
2023-12-19	0.540	0.550	0.540	0.550	0.550	1,232,778
2023-12-18	0.550	0.550	0.540	0.545	0.545	366,197

← NewerPage 12 of 22 · 1,270 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.