Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.475	0.485	0.470	0.470	0.470	1,829,169
2022-07-15	0.480	0.480	0.470	0.470	0.470	1,299,086
2022-07-14	0.485	0.500	0.485	0.500	0.500	885,379
2022-07-13	0.485	0.485	0.465	0.485	0.485	740,806
2022-07-12	0.485	0.490	0.475	0.475	0.475	886,883
2022-07-11	0.505	0.505	0.485	0.485	0.485	531,133
2022-07-08	0.500	0.520	0.495	0.505	0.505	831,570
2022-07-07	0.475	0.495	0.475	0.495	0.495	2,124,395
2022-07-06	0.515	0.515	0.475	0.480	0.480	2,233,355
2022-07-05	0.515	0.528	0.515	0.520	0.520	610,915
2022-07-04	0.525	0.535	0.515	0.515	0.515	1,651,700
2022-07-01	0.550	0.555	0.530	0.530	0.530	1,318,082
2022-06-30	0.535	0.550	0.520	0.540	0.540	1,239,417
2022-06-29	0.550	0.555	0.530	0.545	0.545	1,756,622
2022-06-28	0.525	0.550	0.520	0.550	0.550	1,130,668
2022-06-27	0.520	0.540	0.515	0.520	0.520	2,005,055
2022-06-24	0.505	0.528	0.495	0.510	0.510	2,595,363
2022-06-23	0.540	0.540	0.510	0.515	0.515	3,982,354
2022-06-22	0.575	0.580	0.540	0.550	0.550	1,697,842
2022-06-21	0.560	0.590	0.560	0.570	0.570	2,517,297
2022-06-20	0.595	0.600	0.550	0.560	0.560	5,292,060
2022-06-17	0.600	0.600	0.585	0.595	0.595	1,219,184
2022-06-16	0.590	0.620	0.590	0.615	0.615	3,537,313
2022-06-15	0.605	0.610	0.580	0.580	0.580	2,088,428
2022-06-14	0.635	0.640	0.595	0.615	0.615	3,009,473
2022-06-10	0.670	0.690	0.665	0.675	0.675	1,168,641
2022-06-09	0.690	0.725	0.690	0.705	0.705	3,032,070
2022-06-08	0.675	0.700	0.670	0.690	0.690	1,790,476
2022-06-07	0.695	0.695	0.660	0.670	0.670	1,202,527
2022-06-06	0.705	0.705	0.680	0.680	0.680	850,164
2022-06-03	0.685	0.705	0.680	0.705	0.705	1,789,306
2022-06-02	0.690	0.690	0.655	0.670	0.670	1,047,228
2022-06-01	0.680	0.695	0.660	0.680	0.680	1,512,088
2022-05-31	0.695	0.708	0.685	0.685	0.685	21,126,737
2022-05-30	0.680	0.700	0.680	0.690	0.690	1,286,453
2022-05-27	0.675	0.695	0.675	0.675	0.675	1,517,976
2022-05-26	0.685	0.690	0.660	0.675	0.675	1,704,145
2022-05-25	0.710	0.710	0.675	0.685	0.685	1,464,690
2022-05-24	0.700	0.720	0.685	0.700	0.700	2,601,851
2022-05-23	0.690	0.710	0.685	0.705	0.705	3,670,491
2022-05-20	0.670	0.690	0.660	0.675	0.675	2,293,340
2022-05-19	0.650	0.665	0.640	0.655	0.655	1,469,172
2022-05-18	0.650	0.675	0.650	0.675	0.675	2,427,132
2022-05-17	0.645	0.665	0.640	0.640	0.640	1,298,440
2022-05-16	0.630	0.655	0.625	0.635	0.635	2,214,220
2022-05-13	0.615	0.645	0.615	0.645	0.645	1,611,899
2022-05-12	0.625	0.645	0.610	0.615	0.615	1,824,128
2022-05-11	0.630	0.635	0.605	0.625	0.625	1,767,723
2022-05-10	0.625	0.633	0.585	0.630	0.630	3,821,984
2022-05-09	0.690	0.690	0.645	0.650	0.650	2,283,785
2022-05-06	0.710	0.715	0.695	0.710	0.710	3,274,400
2022-05-05	0.720	0.740	0.710	0.740	0.740	3,314,616
2022-05-04	0.700	0.735	0.695	0.720	0.720	3,554,049
2022-05-03	0.685	0.700	0.680	0.700	0.700	1,681,292
2022-05-02	0.685	0.710	0.680	0.695	0.695	1,897,948
2022-04-29	0.680	0.710	0.675	0.700	0.700	3,279,588
2022-04-28	0.645	0.680	0.630	0.670	0.670	3,415,561
2022-04-27	0.560	0.650	0.550	0.650	0.650	8,860,130
2022-04-26	0.635	0.635	0.565	0.575	0.575	5,760,981
2022-04-22	0.650	0.670	0.630	0.655	0.655	3,402,207

← NewerPage 19 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.