Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.425	0.425	0.410	0.415	0.415	2,832,990
2022-01-21	0.450	0.455	0.420	0.430	0.430	5,574,714
2022-01-20	0.445	0.460	0.445	0.450	0.450	2,745,432
2022-01-19	0.450	0.450	0.440	0.445	0.445	2,156,926
2022-01-18	0.460	0.465	0.445	0.455	0.455	2,339,566
2022-01-17	0.465	0.465	0.445	0.450	0.450	3,925,736
2022-01-14	0.475	0.475	0.460	0.470	0.470	3,524,449
2022-01-13	0.480	0.490	0.470	0.475	0.475	3,772,926
2022-01-12	0.480	0.485	0.465	0.480	0.480	5,039,957
2022-01-11	0.445	0.480	0.445	0.475	0.475	4,684,618
2022-01-10	0.430	0.460	0.430	0.445	0.445	3,603,924
2022-01-07	0.430	0.435	0.425	0.425	0.425	1,550,057
2022-01-06	0.435	0.440	0.415	0.420	0.420	3,462,858
2022-01-05	0.455	0.460	0.430	0.430	0.430	5,762,383
2022-01-04	0.435	0.450	0.435	0.450	0.450	5,508,124
2021-12-31	0.420	0.430	0.415	0.425	0.425	1,822,026
2021-12-30	0.420	0.425	0.415	0.425	0.425	3,035,075
2021-12-29	0.415	0.425	0.410	0.415	0.415	2,313,909
2021-12-24	0.415	0.420	0.410	0.415	0.415	1,403,926
2021-12-23	0.420	0.420	0.405	0.405	0.405	1,625,011
2021-12-22	0.415	0.430	0.410	0.425	0.425	4,682,918
2021-12-21	0.395	0.415	0.390	0.415	0.415	3,979,538
2021-12-20	0.385	0.398	0.380	0.395	0.395	1,903,604
2021-12-17	0.390	0.395	0.380	0.380	0.380	1,760,890
2021-12-16	0.390	0.390	0.375	0.380	0.380	2,044,201
2021-12-15	0.400	0.400	0.380	0.390	0.390	3,006,510
2021-12-14	0.405	0.408	0.390	0.390	0.390	1,662,004
2021-12-13	0.405	0.410	0.395	0.405	0.405	1,499,598
2021-12-10	0.390	0.405	0.385	0.405	0.405	3,237,885
2021-12-09	0.400	0.400	0.390	0.390	0.390	1,424,178
2021-12-08	0.380	0.410	0.375	0.405	0.405	9,667,232
2021-12-07	0.370	0.380	0.360	0.365	0.365	5,988,062
2021-12-06	0.370	0.370	0.360	0.360	0.360	2,843,330
2021-12-03	0.380	0.385	0.360	0.365	0.365	2,878,211
2021-12-02	0.380	0.380	0.370	0.380	0.380	1,411,312
2021-12-01	0.370	0.385	0.360	0.385	0.385	3,749,039
2021-11-30	0.390	0.390	0.363	0.365	0.365	25,539,554
2021-11-29	0.368	0.390	0.365	0.385	0.385	5,194,563
2021-11-26	0.405	0.405	0.365	0.370	0.370	10,791,648
2021-11-25	0.420	0.430	0.405	0.405	0.405	6,690,677
2021-11-24	0.410	0.415	0.395	0.415	0.415	6,387,487
2021-11-23	0.395	0.410	0.395	0.405	0.405	4,627,854
2021-11-22	0.380	0.395	0.380	0.385	0.385	3,650,084
2021-11-19	0.365	0.385	0.355	0.375	0.375	4,474,246
2021-11-18	0.360	0.365	0.353	0.365	0.365	2,871,565
2021-11-17	0.370	0.370	0.350	0.355	0.355	4,522,201
2021-11-16	0.385	0.390	0.365	0.365	0.365	5,805,933
2021-11-15	0.395	0.405	0.380	0.390	0.390	2,101,445
2021-11-12	0.395	0.420	0.375	0.390	0.390	11,508,416
2021-11-11	0.385	0.390	0.375	0.385	0.385	3,463,503
2021-11-10	0.390	0.390	0.375	0.380	0.380	2,369,103
2021-11-09	0.395	0.400	0.390	0.390	0.390	1,328,635
2021-11-08	0.390	0.400	0.390	0.395	0.395	1,232,809
2021-11-05	0.390	0.395	0.380	0.385	0.385	2,211,804
2021-11-04	0.395	0.400	0.385	0.390	0.390	2,951,718
2021-11-03	0.400	0.410	0.390	0.395	0.395	2,657,681
2021-11-02	0.420	0.425	0.400	0.400	0.400	3,005,244
2021-11-01	0.420	0.425	0.410	0.415	0.415	2,097,305
2021-10-29	0.420	0.425	0.410	0.420	0.420	1,126,718
2021-10-28	0.440	0.440	0.415	0.415	0.415	4,744,651

← NewerPage 21 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.