Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.540	0.545	0.510	0.520	0.520	1,282,550
2023-03-31	0.510	0.540	0.510	0.535	0.535	1,907,844
2023-03-30	0.505	0.515	0.505	0.510	0.510	716,169
2023-03-29	0.505	0.510	0.500	0.500	0.500	975,914
2023-03-28	0.510	0.510	0.495	0.500	0.500	1,393,398
2023-03-27	0.500	0.530	0.490	0.500	0.500	968,964
2023-03-24	0.505	0.520	0.500	0.520	0.520	449,515
2023-03-23	0.520	0.520	0.500	0.505	0.505	659,733
2023-03-22	0.515	0.530	0.510	0.515	0.515	849,873
2023-03-21	0.510	0.510	0.500	0.500	0.500	275,728
2023-03-20	0.510	0.520	0.500	0.510	0.510	1,792,079
2023-03-17	0.485	0.510	0.485	0.510	0.510	864,543
2023-03-16	0.490	0.500	0.480	0.480	0.480	401,135
2023-03-15	0.500	0.505	0.490	0.500	0.500	1,141,497
2023-03-14	0.510	0.513	0.485	0.490	0.490	1,543,375
2023-03-13	0.490	0.520	0.485	0.510	0.510	1,378,859
2023-03-10	0.550	0.550	0.520	0.520	0.520	840,635
2023-03-09	0.560	0.560	0.545	0.545	0.545	679,951
2023-03-08	0.565	0.565	0.540	0.560	0.560	1,229,217
2023-03-07	0.580	0.580	0.555	0.575	0.575	1,407,696
2023-03-06	0.600	0.600	0.560	0.570	0.570	1,482,915
2023-03-03	0.605	0.630	0.600	0.600	0.600	1,363,781
2023-03-02	0.575	0.620	0.575	0.620	0.620	1,852,115
2023-03-01	0.550	0.580	0.550	0.570	0.570	863,985
2023-02-28	0.555	0.568	0.545	0.565	0.565	830,774
2023-02-27	0.550	0.555	0.538	0.555	0.555	1,190,992
2023-02-24	0.575	0.575	0.550	0.560	0.560	789,369
2023-02-23	0.580	0.580	0.560	0.570	0.570	840,109
2023-02-22	0.570	0.580	0.565	0.570	0.570	703,537
2023-02-21	0.560	0.580	0.560	0.580	0.580	565,377
2023-02-20	0.580	0.580	0.550	0.560	0.560	1,387,181
2023-02-17	0.600	0.600	0.575	0.575	0.575	1,173,207
2023-02-16	0.590	0.600	0.580	0.590	0.590	1,604,526
2023-02-15	0.585	0.595	0.580	0.585	0.585	976,751
2023-02-14	0.600	0.600	0.580	0.580	0.580	469,267
2023-02-13	0.600	0.600	0.580	0.590	0.590	604,801
2023-02-10	0.595	0.605	0.583	0.585	0.585	1,226,860
2023-02-09	0.610	0.615	0.595	0.600	0.600	1,006,707
2023-02-08	0.585	0.615	0.580	0.615	0.615	1,750,465
2023-02-07	0.595	0.595	0.575	0.580	0.580	627,066
2023-02-06	0.605	0.605	0.580	0.590	0.590	1,034,741
2023-02-03	0.605	0.620	0.595	0.595	0.595	1,309,478
2023-02-02	0.600	0.640	0.600	0.600	0.600	1,658,489
2023-02-01	0.595	0.630	0.595	0.615	0.615	2,342,258
2023-01-31	0.630	0.630	0.595	0.600	0.600	2,297,671
2023-01-30	0.665	0.665	0.613	0.625	0.625	2,951,348
2023-01-27	0.690	0.690	0.670	0.680	0.680	1,453,719
2023-01-25	0.690	0.690	0.670	0.690	0.690	1,027,492
2023-01-24	0.670	0.690	0.670	0.690	0.690	1,669,103
2023-01-23	0.665	0.680	0.650	0.670	0.670	1,871,727
2023-01-20	0.650	0.665	0.650	0.665	0.665	1,811,892
2023-01-19	0.630	0.665	0.630	0.655	0.655	2,428,652
2023-01-18	0.625	0.640	0.625	0.630	0.630	1,521,066
2023-01-17	0.635	0.640	0.615	0.635	0.635	1,400,827
2023-01-16	0.635	0.655	0.620	0.645	0.645	5,316,015
2023-01-13	0.580	0.620	0.570	0.615	0.615	5,427,101
2023-01-12	0.525	0.550	0.520	0.550	0.550	1,990,278
2023-01-11	0.515	0.530	0.515	0.525	0.525	985,922
2023-01-10	0.505	0.515	0.500	0.500	0.500	169,929
2023-01-09	0.505	0.520	0.505	0.510	0.510	673,247

← NewerPage 16 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.