Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.420	0.425	0.410	0.425	0.425	750,856
2022-10-10	0.420	0.430	0.415	0.415	0.415	595,949
2022-10-07	0.425	0.440	0.420	0.435	0.435	796,535
2022-10-06	0.445	0.445	0.425	0.425	0.425	485,639
2022-10-05	0.445	0.450	0.430	0.445	0.445	1,339,288
2022-10-04	0.418	0.445	0.410	0.430	0.430	1,864,706
2022-10-03	0.410	0.420	0.405	0.415	0.415	919,372
2022-09-30	0.390	0.425	0.390	0.410	0.410	1,069,866
2022-09-29	0.405	0.410	0.395	0.395	0.395	1,731,395
2022-09-28	0.405	0.415	0.400	0.400	0.400	873,026
2022-09-27	0.395	0.415	0.390	0.415	0.415	1,920,923
2022-09-26	0.410	0.410	0.388	0.390	0.390	2,484,580
2022-09-23	0.420	0.420	0.405	0.410	0.410	1,002,596
2022-09-21	0.425	0.430	0.410	0.425	0.425	2,009,442
2022-09-20	0.415	0.425	0.410	0.425	0.425	1,154,107
2022-09-19	0.415	0.420	0.410	0.415	0.415	1,106,471
2022-09-16	0.445	0.445	0.405	0.405	0.405	2,076,008
2022-09-15	0.450	0.455	0.440	0.440	0.440	425,478
2022-09-14	0.445	0.455	0.440	0.440	0.440	746,332
2022-09-13	0.450	0.460	0.445	0.460	0.460	580,682
2022-09-12	0.440	0.460	0.440	0.450	0.450	922,442
2022-09-09	0.415	0.445	0.410	0.435	0.435	1,736,315
2022-09-08	0.415	0.420	0.405	0.420	0.420	866,226
2022-09-07	0.425	0.430	0.400	0.400	0.400	2,743,988
2022-09-06	0.430	0.440	0.425	0.430	0.430	306,285
2022-09-05	0.440	0.455	0.425	0.430	0.430	674,489
2022-09-02	0.455	0.455	0.425	0.440	0.440	1,493,418
2022-09-01	0.430	0.460	0.425	0.455	0.455	2,110,245
2022-08-31	0.420	0.440	0.415	0.430	0.430	1,198,266
2022-08-30	0.435	0.440	0.418	0.430	0.430	1,346,808
2022-08-29	0.425	0.450	0.415	0.450	0.450	1,946,029
2022-08-26	0.405	0.435	0.405	0.430	0.430	985,508
2022-08-25	0.415	0.415	0.390	0.405	0.405	4,004,919
2022-08-24	0.450	0.455	0.430	0.430	0.430	1,582,635
2022-08-23	0.430	0.455	0.430	0.450	0.450	1,302,635
2022-08-22	0.445	0.445	0.430	0.435	0.435	819,705
2022-08-19	0.440	0.455	0.430	0.445	0.445	1,688,399
2022-08-18	0.450	0.450	0.430	0.440	0.440	2,682,719
2022-08-17	0.480	0.480	0.450	0.450	0.450	3,533,112
2022-08-16	0.480	0.500	0.465	0.485	0.485	3,298,306
2022-08-15	0.510	0.510	0.510	0.510	0.510	0
2022-08-12	0.515	0.525	0.505	0.510	0.510	1,244,809
2022-08-11	0.510	0.525	0.505	0.515	0.515	824,879
2022-08-10	0.505	0.515	0.498	0.510	0.510	1,198,418
2022-08-09	0.520	0.525	0.505	0.505	0.505	858,792
2022-08-08	0.505	0.520	0.500	0.520	0.520	938,566
2022-08-05	0.500	0.520	0.495	0.505	0.505	932,839
2022-08-04	0.500	0.505	0.495	0.495	0.495	797,499
2022-08-03	0.500	0.510	0.490	0.500	0.500	707,315
2022-08-02	0.510	0.520	0.490	0.510	0.510	1,238,868
2022-08-01	0.530	0.535	0.510	0.510	0.510	1,203,945
2022-07-29	0.545	0.555	0.520	0.525	0.525	2,167,015
2022-07-28	0.505	0.545	0.500	0.540	0.540	1,669,248
2022-07-27	0.500	0.500	0.490	0.500	0.500	628,753
2022-07-26	0.500	0.515	0.495	0.510	0.510	851,229
2022-07-25	0.500	0.510	0.495	0.500	0.500	562,281
2022-07-22	0.490	0.495	0.485	0.490	0.490	346,632
2022-07-21	0.510	0.515	0.485	0.495	0.495	1,217,280
2022-07-20	0.475	0.520	0.475	0.510	0.510	1,714,861
2022-07-19	0.475	0.485	0.468	0.485	0.485	742,759

← NewerPage 18 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.