Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.320	0.345	0.320	0.345	0.345	341,775
2026-07-27	0.330	0.340	0.325	0.330	0.330	539,623
2026-07-24	0.340	0.340	0.335	0.335	0.335	67,185
2026-07-23	0.355	0.355	0.335	0.335	0.335	342,516
2026-07-22	0.345	0.350	0.340	0.345	0.345	145,348
2026-07-21	0.335	0.345	0.335	0.345	0.345	194,395
2026-07-20	0.335	0.345	0.335	0.345	0.345	485,073
2026-07-17	0.340	0.340	0.330	0.330	0.330	64,329
2026-07-16	0.335	0.343	0.330	0.330	0.330	515,289
2026-07-15	0.330	0.335	0.330	0.330	0.330	1,352,885
2026-07-14	0.330	0.340	0.325	0.340	0.340	1,057,511
2026-07-13	0.340	0.340	0.330	0.335	0.335	517,097
2026-07-10	0.340	0.345	0.335	0.335	0.335	360,100
2026-07-09	0.325	0.345	0.325	0.345	0.345	122,173
2026-07-08	0.335	0.335	0.325	0.330	0.330	218,420
2026-07-07	0.335	0.340	0.335	0.335	0.335	28,350
2026-07-06	0.340	0.345	0.330	0.330	0.330	58,977
2026-07-03	0.320	0.345	0.320	0.345	0.345	539,977
2026-07-02	0.325	0.330	0.320	0.320	0.320	2,922,723
2026-07-01	0.345	0.353	0.320	0.320	0.320	2,730,360
2026-06-30	0.350	0.355	0.350	0.350	0.350	195,583
2026-06-29	0.350	0.360	0.350	0.355	0.355	1,540,103
2026-06-26	0.350	0.353	0.345	0.345	0.345	487,424
2026-06-25	0.345	0.355	0.340	0.355	0.355	754,887
2026-06-24	0.345	0.355	0.345	0.355	0.355	777,233
2026-06-23	0.350	0.355	0.345	0.350	0.350	915,188
2026-06-22	0.350	0.355	0.345	0.350	0.350	803,253
2026-06-19	0.355	0.355	0.345	0.355	0.355	670,737
2026-06-18	0.350	0.355	0.345	0.355	0.355	600,058
2026-06-17	0.340	0.350	0.340	0.345	0.345	392,173
2026-06-16	0.355	0.355	0.340	0.350	0.350	347,305
2026-06-15	0.340	0.355	0.338	0.350	0.350	1,746,377
2026-06-12	0.330	0.340	0.330	0.335	0.335	221,139
2026-06-11	0.330	0.340	0.330	0.330	0.330	723,534
2026-06-10	0.335	0.340	0.330	0.335	0.335	393,920
2026-06-09	0.340	0.345	0.330	0.340	0.340	908,333
2026-06-05	0.345	0.345	0.340	0.345	0.345	282,640
2026-06-04	0.355	0.355	0.340	0.355	0.355	768,990
2026-06-03	0.360	0.365	0.355	0.355	0.355	193,877
2026-06-02	0.360	0.360	0.345	0.360	0.360	582,368
2026-06-01	0.360	0.360	0.350	0.355	0.355	50,874
2026-05-29	0.340	0.365	0.340	0.355	0.355	1,012,574
2026-05-28	0.340	0.345	0.335	0.345	0.345	768,512
2026-05-27	0.355	0.360	0.345	0.350	0.350	699,390
2026-05-26	0.350	0.360	0.350	0.360	0.360	184,848
2026-05-25	0.360	0.360	0.350	0.360	0.360	277,068
2026-05-22	0.350	0.360	0.350	0.360	0.360	288,253
2026-05-21	0.350	0.355	0.348	0.350	0.350	485,677
2026-05-20	0.345	0.348	0.340	0.345	0.345	944,322
2026-05-19	0.360	0.360	0.340	0.340	0.340	1,556,720
2026-05-18	0.350	0.360	0.345	0.355	0.355	768,073
2026-05-15	0.360	0.365	0.350	0.350	0.350	554,772
2026-05-14	0.375	0.380	0.360	0.360	0.360	756,065
2026-05-13	0.385	0.390	0.370	0.370	0.370	135,816
2026-05-12	0.380	0.388	0.375	0.385	0.385	1,332,006
2026-05-11	0.390	0.390	0.365	0.380	0.380	1,845,512
2026-05-08	0.385	0.390	0.380	0.385	0.385	769,336
2026-05-07	0.400	0.400	0.375	0.385	0.385	1,077,189
2026-05-06	0.390	0.400	0.385	0.400	0.400	1,385,536
2026-05-05	0.380	0.390	0.380	0.385	0.385	824,992

← NewerPage 2 of 22 · 1,266 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.