Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.440	0.445	0.425	0.435	0.435	1,769,984
2023-06-29	0.430	0.445	0.430	0.435	0.435	1,564,335
2023-06-28	0.435	0.445	0.425	0.430	0.430	1,518,460
2023-06-27	0.430	0.435	0.420	0.430	0.430	1,068,933
2023-06-26	0.440	0.440	0.425	0.430	0.430	862,152
2023-06-23	0.450	0.450	0.430	0.430	0.430	941,473
2023-06-22	0.450	0.455	0.440	0.440	0.440	1,341,314
2023-06-21	0.460	0.465	0.450	0.460	0.460	952,769
2023-06-20	0.470	0.480	0.460	0.465	0.465	746,654
2023-06-19	0.505	0.505	0.465	0.470	0.470	1,691,970
2023-06-16	0.490	0.510	0.475	0.500	0.500	3,142,823
2023-06-15	0.485	0.495	0.455	0.485	0.485	12,426,540
2023-06-14	0.410	0.480	0.410	0.480	0.480	5,751,460
2023-06-13	0.405	0.405	0.390	0.390	0.390	395,887
2023-06-09	0.400	0.400	0.385	0.400	0.400	739,595
2023-06-08	0.395	0.405	0.380	0.390	0.390	1,107,598
2023-06-07	0.405	0.410	0.395	0.395	0.395	301,192
2023-06-06	0.400	0.415	0.395	0.400	0.400	563,319
2023-06-05	0.410	0.420	0.400	0.405	0.405	821,230
2023-06-02	0.395	0.410	0.390	0.410	0.410	765,943
2023-06-01	0.380	0.405	0.375	0.390	0.390	2,743,947
2023-05-31	0.395	0.398	0.380	0.380	0.380	1,359,619
2023-05-30	0.405	0.405	0.395	0.395	0.395	522,324
2023-05-29	0.400	0.403	0.390	0.400	0.400	370,648
2023-05-26	0.395	0.395	0.385	0.390	0.390	2,322,592
2023-05-25	0.410	0.410	0.390	0.390	0.390	1,372,691
2023-05-24	0.415	0.420	0.410	0.410	0.410	663,016
2023-05-23	0.415	0.425	0.415	0.420	0.420	490,790
2023-05-22	0.420	0.425	0.415	0.415	0.415	204,220
2023-05-19	0.420	0.425	0.415	0.420	0.420	464,978
2023-05-18	0.425	0.425	0.410	0.415	0.415	808,221
2023-05-17	0.425	0.425	0.415	0.420	0.420	279,765
2023-05-16	0.425	0.425	0.415	0.425	0.425	866,157
2023-05-15	0.430	0.430	0.415	0.415	0.415	996,464
2023-05-12	0.435	0.435	0.423	0.425	0.425	657,341
2023-05-11	0.445	0.445	0.430	0.435	0.435	701,669
2023-05-10	0.440	0.450	0.435	0.445	0.445	613,060
2023-05-09	0.455	0.455	0.440	0.440	0.440	656,313
2023-05-08	0.440	0.450	0.440	0.440	0.440	904,178
2023-05-05	0.460	0.465	0.435	0.445	0.445	1,326,303
2023-05-04	0.465	0.470	0.460	0.465	0.465	594,683
2023-05-03	0.475	0.475	0.460	0.475	0.475	562,823
2023-05-02	0.485	0.485	0.470	0.480	0.480	480,493
2023-05-01	0.475	0.480	0.470	0.480	0.480	927,335
2023-04-28	0.490	0.490	0.473	0.475	0.475	854,944
2023-04-27	0.490	0.490	0.470	0.475	0.475	836,135
2023-04-26	0.490	0.495	0.480	0.480	0.480	1,076,037
2023-04-24	0.515	0.515	0.485	0.495	0.495	1,409,714
2023-04-21	0.510	0.530	0.510	0.510	0.510	807,961
2023-04-20	0.530	0.530	0.505	0.515	0.515	579,019
2023-04-19	0.515	0.530	0.510	0.520	0.520	719,698
2023-04-18	0.510	0.515	0.500	0.510	0.510	427,150
2023-04-17	0.510	0.515	0.505	0.510	0.510	437,180
2023-04-14	0.520	0.530	0.510	0.520	0.520	1,131,589
2023-04-13	0.520	0.520	0.505	0.515	0.515	1,173,807
2023-04-12	0.510	0.525	0.510	0.520	0.520	633,038
2023-04-11	0.500	0.520	0.500	0.510	0.510	949,074
2023-04-06	0.510	0.510	0.498	0.500	0.500	923,324
2023-04-05	0.500	0.510	0.495	0.505	0.505	705,548
2023-04-04	0.520	0.520	0.500	0.500	0.500	457,689

← NewerPage 15 of 22 · 1,265 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.