Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.550	0.560	0.545	0.550	0.550	454,974
2023-12-14	0.550	0.555	0.540	0.555	0.555	903,748
2023-12-13	0.540	0.560	0.540	0.555	0.555	2,195,250
2023-12-12	0.545	0.550	0.535	0.540	0.540	1,081,158
2023-12-11	0.545	0.555	0.535	0.545	0.545	931,304
2023-12-08	0.530	0.545	0.525	0.545	0.545	1,137,245
2023-12-07	0.515	0.530	0.515	0.525	0.525	986,007
2023-12-06	0.525	0.530	0.515	0.520	0.520	1,194,050
2023-12-05	0.545	0.545	0.520	0.520	0.520	1,390,235
2023-12-04	0.535	0.555	0.535	0.555	0.555	2,307,400
2023-12-01	0.525	0.540	0.520	0.530	0.530	794,798
2023-11-30	0.520	0.530	0.503	0.520	0.520	1,975,572
2023-11-29	0.520	0.540	0.520	0.530	0.530	1,279,892
2023-11-28	0.525	0.530	0.515	0.530	0.530	655,500
2023-11-27	0.525	0.535	0.525	0.525	0.525	359,306
2023-11-24	0.525	0.540	0.520	0.535	0.535	1,022,030
2023-11-23	0.545	0.545	0.520	0.525	0.525	1,987,800
2023-11-22	0.550	0.555	0.535	0.540	0.540	1,649,724
2023-11-21	0.555	0.565	0.545	0.555	0.555	1,277,802
2023-11-20	0.550	0.555	0.548	0.555	0.555	542,594
2023-11-17	0.550	0.560	0.543	0.550	0.550	773,803
2023-11-16	0.565	0.565	0.550	0.555	0.555	1,131,927
2023-11-15	0.560	0.570	0.545	0.565	0.565	2,992,422
2023-11-14	0.550	0.570	0.545	0.555	0.555	2,634,101
2023-11-13	0.535	0.550	0.535	0.545	0.545	994,535
2023-11-10	0.540	0.540	0.525	0.535	0.535	980,396
2023-11-09	0.525	0.540	0.525	0.535	0.535	1,335,310
2023-11-08	0.540	0.540	0.525	0.530	0.530	912,756
2023-11-07	0.530	0.543	0.520	0.540	0.540	914,711
2023-11-06	0.550	0.555	0.530	0.530	0.530	1,241,616
2023-11-03	0.525	0.540	0.520	0.540	0.540	1,823,717
2023-11-02	0.505	0.530	0.500	0.530	0.530	2,732,407
2023-11-01	0.490	0.505	0.490	0.495	0.495	850,847
2023-10-31	0.510	0.515	0.485	0.495	0.495	1,359,823
2023-10-30	0.495	0.510	0.495	0.505	0.505	1,604,356
2023-10-27	0.495	0.500	0.485	0.500	0.500	769,608
2023-10-26	0.490	0.500	0.480	0.500	0.500	1,227,889
2023-10-25	0.485	0.495	0.480	0.485	0.485	2,549,597
2023-10-24	0.465	0.480	0.465	0.480	0.480	888,490
2023-10-23	0.480	0.490	0.465	0.465	0.465	3,586,847
2023-10-20	0.460	0.475	0.445	0.475	0.475	2,968,643
2023-10-19	0.450	0.455	0.440	0.445	0.445	390,940
2023-10-18	0.450	0.455	0.440	0.455	0.455	4,003,898
2023-10-17	0.450	0.460	0.443	0.450	0.450	632,461
2023-10-16	0.450	0.450	0.440	0.440	0.440	512,035
2023-10-13	0.450	0.450	0.440	0.450	0.450	425,076
2023-10-12	0.445	0.455	0.445	0.445	0.445	1,335,007
2023-10-11	0.440	0.450	0.440	0.445	0.445	1,490,668
2023-10-10	0.430	0.445	0.425	0.440	0.440	885,474
2023-10-09	0.445	0.445	0.430	0.430	0.430	737,764
2023-10-06	0.445	0.455	0.440	0.445	0.445	647,163
2023-10-05	0.450	0.455	0.440	0.445	0.445	710,048
2023-10-04	0.450	0.450	0.440	0.450	0.450	955,663
2023-10-03	0.450	0.460	0.440	0.450	0.450	1,142,635
2023-10-02	0.440	0.465	0.435	0.465	0.465	1,462,706
2023-09-29	0.440	0.445	0.425	0.440	0.440	3,164,344
2023-09-28	0.440	0.440	0.425	0.435	0.435	1,110,500
2023-09-27	0.430	0.440	0.425	0.430	0.430	944,467
2023-09-26	0.440	0.445	0.430	0.430	0.430	705,216
2023-09-25	0.445	0.450	0.438	0.450	0.450	1,153,127

← NewerPage 13 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.