Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.495	0.515	0.495	0.500	0.500	1,266,896
2023-01-05	0.490	0.495	0.480	0.495	0.495	480,926
2023-01-04	0.480	0.500	0.480	0.495	0.495	561,711
2023-01-03	0.490	0.500	0.475	0.475	0.475	277,389
2022-12-30	0.490	0.500	0.485	0.485	0.485	171,024
2022-12-29	0.510	0.510	0.488	0.490	0.490	748,488
2022-12-28	0.490	0.515	0.490	0.515	0.515	798,650
2022-12-23	0.485	0.490	0.465	0.485	0.485	591,639
2022-12-22	0.490	0.505	0.485	0.490	0.490	1,578,677
2022-12-21	0.480	0.500	0.480	0.485	0.485	624,470
2022-12-20	0.515	0.515	0.475	0.475	0.475	1,800,134
2022-12-19	0.515	0.520	0.505	0.520	0.520	725,204
2022-12-16	0.530	0.535	0.505	0.515	0.515	1,244,486
2022-12-15	0.535	0.540	0.530	0.540	0.540	601,397
2022-12-14	0.530	0.540	0.528	0.540	0.540	867,764
2022-12-13	0.535	0.545	0.525	0.530	0.530	695,527
2022-12-12	0.535	0.545	0.530	0.535	0.535	1,403,805
2022-12-09	0.500	0.540	0.500	0.540	0.540	1,916,962
2022-12-08	0.520	0.530	0.500	0.505	0.505	978,216
2022-12-07	0.510	0.523	0.505	0.520	0.520	685,315
2022-12-06	0.525	0.530	0.510	0.510	0.510	605,326
2022-12-05	0.485	0.535	0.485	0.535	0.535	3,670,139
2022-12-02	0.490	0.490	0.480	0.480	0.480	325,053
2022-12-01	0.465	0.495	0.460	0.495	0.495	2,838,619
2022-11-30	0.430	0.460	0.430	0.460	0.460	1,559,810
2022-11-29	0.420	0.435	0.418	0.435	0.435	738,798
2022-11-28	0.430	0.430	0.415	0.420	0.420	681,905
2022-11-25	0.435	0.445	0.425	0.425	0.425	506,081
2022-11-24	0.430	0.455	0.430	0.435	0.435	650,908
2022-11-23	0.435	0.445	0.430	0.430	0.430	305,188
2022-11-22	0.435	0.445	0.433	0.435	0.435	382,248
2022-11-21	0.450	0.455	0.430	0.435	0.435	738,177
2022-11-18	0.460	0.470	0.450	0.455	0.455	598,213
2022-11-17	0.465	0.465	0.450	0.460	0.460	411,293
2022-11-16	0.465	0.465	0.455	0.455	0.455	909,471
2022-11-15	0.475	0.475	0.465	0.465	0.465	342,646
2022-11-14	0.455	0.485	0.455	0.475	0.475	4,430,901
2022-11-11	0.430	0.455	0.430	0.455	0.455	2,062,611
2022-11-10	0.430	0.440	0.428	0.435	0.435	740,140
2022-11-09	0.420	0.445	0.413	0.440	0.440	2,359,532
2022-11-08	0.415	0.425	0.410	0.415	0.415	1,723,291
2022-11-07	0.420	0.425	0.405	0.420	0.420	895,063
2022-11-04	0.385	0.410	0.385	0.410	0.410	1,041,235
2022-11-03	0.390	0.400	0.383	0.395	0.395	1,320,850
2022-11-02	0.375	0.395	0.370	0.390	0.390	797,473
2022-11-01	0.370	0.390	0.370	0.375	0.375	959,546
2022-10-31	0.390	0.390	0.370	0.375	0.375	1,580,940
2022-10-28	0.395	0.395	0.380	0.385	0.385	425,917
2022-10-27	0.375	0.400	0.375	0.395	0.395	1,094,876
2022-10-26	0.385	0.385	0.365	0.375	0.375	1,980,736
2022-10-25	0.390	0.395	0.383	0.385	0.385	656,203
2022-10-24	0.400	0.405	0.390	0.395	0.395	641,539
2022-10-21	0.395	0.400	0.385	0.395	0.395	1,980,252
2022-10-20	0.400	0.405	0.390	0.395	0.395	525,788
2022-10-19	0.405	0.415	0.400	0.400	0.400	332,099
2022-10-18	0.390	0.405	0.390	0.405	0.405	578,645
2022-10-17	0.395	0.395	0.385	0.390	0.390	1,209,412
2022-10-14	0.405	0.410	0.395	0.395	0.395	1,361,675
2022-10-13	0.405	0.415	0.400	0.400	0.400	1,150,074
2022-10-12	0.430	0.430	0.405	0.405	0.405	610,938

← NewerPage 17 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.