Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.440	0.445	0.430	0.440	0.440	1,567,025
2023-09-21	0.450	0.455	0.440	0.450	0.450	1,619,845
2023-09-20	0.460	0.460	0.440	0.455	0.455	1,075,756
2023-09-19	0.450	0.465	0.450	0.460	0.460	785,308
2023-09-18	0.465	0.465	0.450	0.455	0.455	555,193
2023-09-15	0.455	0.470	0.455	0.465	0.465	1,139,243
2023-09-14	0.445	0.450	0.430	0.450	0.450	743,590
2023-09-13	0.445	0.445	0.435	0.440	0.440	431,645
2023-09-12	0.430	0.445	0.430	0.445	0.445	1,115,667
2023-09-11	0.440	0.445	0.425	0.425	0.425	1,320,066
2023-09-08	0.440	0.450	0.433	0.435	0.435	770,560
2023-09-07	0.455	0.455	0.435	0.440	0.440	1,268,976
2023-09-06	0.445	0.455	0.430	0.455	0.455	1,207,874
2023-09-05	0.445	0.445	0.430	0.445	0.445	1,522,848
2023-09-04	0.435	0.455	0.435	0.440	0.440	1,750,855
2023-09-01	0.450	0.450	0.435	0.435	0.435	240,035
2023-08-31	0.435	0.450	0.430	0.450	0.450	1,517,904
2023-08-30	0.430	0.440	0.425	0.435	0.435	1,112,832
2023-08-29	0.440	0.443	0.425	0.430	0.430	1,113,294
2023-08-28	0.430	0.440	0.420	0.435	0.435	1,439,776
2023-08-25	0.410	0.430	0.410	0.425	0.425	1,833,795
2023-08-24	0.420	0.425	0.410	0.420	0.420	1,124,359
2023-08-23	0.425	0.425	0.405	0.415	0.415	1,405,618
2023-08-22	0.410	0.425	0.410	0.425	0.425	1,408,605
2023-08-21	0.395	0.415	0.395	0.405	0.405	1,956,618
2023-08-18	0.400	0.405	0.395	0.400	0.400	2,616,425
2023-08-17	0.410	0.410	0.395	0.400	0.400	1,557,714
2023-08-16	0.400	0.408	0.390	0.405	0.405	1,311,340
2023-08-15	0.405	0.410	0.395	0.400	0.400	2,990,474
2023-08-14	0.415	0.420	0.400	0.400	0.400	2,474,214
2023-08-11	0.425	0.430	0.415	0.415	0.415	2,424,516
2023-08-10	0.445	0.450	0.430	0.430	0.430	1,250,595
2023-08-09	0.450	0.453	0.440	0.445	0.445	375,532
2023-08-08	0.450	0.458	0.445	0.445	0.445	764,216
2023-08-07	0.460	0.465	0.450	0.450	0.450	1,042,840
2023-08-04	0.460	0.470	0.450	0.465	0.465	692,884
2023-08-03	0.460	0.465	0.455	0.455	0.455	651,712
2023-08-02	0.470	0.470	0.460	0.465	0.465	469,888
2023-08-01	0.465	0.480	0.465	0.470	0.470	457,180
2023-07-31	0.465	0.475	0.460	0.470	0.470	958,552
2023-07-28	0.470	0.478	0.460	0.470	0.470	1,214,748
2023-07-27	0.495	0.495	0.475	0.475	0.475	1,167,161
2023-07-26	0.485	0.495	0.480	0.495	0.495	1,736,074
2023-07-25	0.485	0.485	0.475	0.475	0.475	1,046,879
2023-07-24	0.465	0.480	0.465	0.470	0.470	866,323
2023-07-21	0.485	0.485	0.463	0.465	0.465	1,010,739
2023-07-20	0.490	0.490	0.470	0.480	0.480	1,645,224
2023-07-19	0.485	0.515	0.470	0.485	0.485	4,895,304
2023-07-18	0.445	0.460	0.440	0.445	0.445	1,005,440
2023-07-17	0.460	0.460	0.445	0.450	0.450	1,852,486
2023-07-14	0.450	0.465	0.445	0.460	0.460	1,718,862
2023-07-13	0.440	0.448	0.435	0.435	0.435	1,214,960
2023-07-12	0.415	0.440	0.410	0.430	0.430	1,439,279
2023-07-11	0.410	0.415	0.405	0.410	0.410	1,343,428
2023-07-10	0.415	0.425	0.410	0.410	0.410	729,866
2023-07-07	0.425	0.425	0.415	0.415	0.415	1,035,614
2023-07-06	0.435	0.435	0.420	0.425	0.425	705,316
2023-07-05	0.425	0.435	0.425	0.435	0.435	835,022
2023-07-04	0.430	0.435	0.425	0.425	0.425	1,087,276
2023-07-03	0.440	0.445	0.430	0.430	0.430	1,789,648

← NewerPage 14 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.