Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.680	0.680	0.650	0.650	0.650	2,572,684
2022-04-20	0.680	0.685	0.665	0.680	0.680	1,523,366
2022-04-19	0.670	0.695	0.655	0.680	0.680	3,003,204
2022-04-14	0.660	0.665	0.645	0.660	0.660	1,529,745
2022-04-13	0.635	0.665	0.630	0.660	0.660	2,192,312
2022-04-12	0.635	0.640	0.620	0.630	0.630	1,699,103
2022-04-11	0.620	0.675	0.620	0.645	0.645	4,991,028
2022-04-08	0.615	0.625	0.610	0.610	0.610	792,261
2022-04-07	0.625	0.628	0.610	0.615	0.615	1,246,118
2022-04-06	0.630	0.635	0.618	0.625	0.625	1,641,876
2022-04-05	0.625	0.635	0.615	0.635	0.635	1,148,340
2022-04-04	0.625	0.640	0.620	0.620	0.620	2,265,063
2022-04-01	0.625	0.630	0.615	0.615	0.615	1,380,881
2022-03-31	0.635	0.655	0.620	0.620	0.620	3,294,967
2022-03-30	0.630	0.635	0.610	0.625	0.625	3,247,459
2022-03-29	0.635	0.640	0.605	0.640	0.640	3,558,891
2022-03-28	0.640	0.645	0.615	0.635	0.635	3,573,324
2022-03-25	0.600	0.630	0.600	0.620	0.620	4,452,013
2022-03-24	0.560	0.600	0.555	0.600	0.600	5,458,456
2022-03-23	0.560	0.560	0.540	0.555	0.555	3,371,815
2022-03-22	0.535	0.560	0.525	0.560	0.560	5,780,242
2022-03-21	0.510	0.540	0.500	0.535	0.535	6,831,313
2022-03-18	0.505	0.520	0.500	0.500	0.500	21,301,513
2022-03-17	0.490	0.520	0.490	0.500	0.500	3,059,918
2022-03-16	0.490	0.500	0.473	0.480	0.480	4,436,398
2022-03-15	0.515	0.515	0.490	0.490	0.490	3,969,613
2022-03-14	0.520	0.535	0.510	0.520	0.520	3,930,926
2022-03-11	0.510	0.530	0.510	0.520	0.520	2,392,032
2022-03-10	0.515	0.525	0.508	0.510	0.510	3,336,011
2022-03-09	0.510	0.535	0.495	0.525	0.525	4,059,154
2022-03-08	0.535	0.540	0.505	0.505	0.505	5,766,409
2022-03-07	0.530	0.555	0.525	0.545	0.545	7,646,082
2022-03-04	0.550	0.550	0.515	0.530	0.530	3,469,058
2022-03-03	0.555	0.560	0.538	0.545	0.545	4,831,921
2022-03-02	0.540	0.555	0.535	0.550	0.550	4,790,124
2022-03-01	0.530	0.555	0.525	0.540	0.540	6,755,874
2022-02-28	0.490	0.538	0.490	0.525	0.525	8,625,150
2022-02-25	0.495	0.515	0.485	0.510	0.510	9,640,546
2022-02-24	0.550	0.550	0.488	0.500	0.500	9,024,321
2022-02-23	0.540	0.565	0.510	0.565	0.565	10,800,250
2022-02-22	0.585	0.595	0.550	0.555	0.555	10,801,883
2022-02-21	0.570	0.590	0.555	0.585	0.585	12,866,101
2022-02-18	0.540	0.565	0.530	0.560	0.560	10,510,432
2022-02-17	0.530	0.555	0.530	0.550	0.550	10,542,885
2022-02-16	0.520	0.540	0.510	0.525	0.525	7,905,186
2022-02-15	0.540	0.545	0.500	0.520	0.520	14,359,349
2022-02-14	0.530	0.560	0.510	0.555	0.555	11,096,081
2022-02-11	0.485	0.540	0.480	0.535	0.535	13,979,613
2022-02-10	0.480	0.495	0.475	0.485	0.485	7,236,405
2022-02-09	0.460	0.480	0.460	0.480	0.480	9,370,499
2022-02-08	0.450	0.460	0.450	0.455	0.455	2,698,403
2022-02-07	0.435	0.455	0.435	0.445	0.445	2,580,487
2022-02-04	0.430	0.440	0.425	0.435	0.435	1,279,779
2022-02-03	0.440	0.440	0.430	0.435	0.435	942,216
2022-02-02	0.425	0.445	0.423	0.440	0.440	2,607,244
2022-02-01	0.425	0.425	0.410	0.415	0.415	2,544,082
2022-01-31	0.420	0.425	0.410	0.420	0.420	1,920,648
2022-01-28	0.400	0.415	0.385	0.415	0.415	4,042,288
2022-01-27	0.395	0.410	0.380	0.385	0.385	3,332,019
2022-01-25	0.420	0.420	0.385	0.390	0.390	5,534,759

← NewerPage 20 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.