Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.390	0.395	0.385	0.390	0.390	902,795
2026-05-01	0.390	0.400	0.390	0.400	0.400	188,111
2026-04-30	0.390	0.395	0.385	0.395	0.395	1,438,979
2026-04-29	0.400	0.400	0.390	0.390	0.390	608,511
2026-04-28	0.400	0.400	0.390	0.395	0.395	1,183,306
2026-04-27	0.395	0.400	0.385	0.400	0.400	287,405
2026-04-24	0.380	0.395	0.380	0.390	0.390	2,793,811
2026-04-23	0.395	0.403	0.380	0.380	0.380	3,053,567
2026-04-22	0.400	0.400	0.395	0.400	0.400	458,457
2026-04-21	0.415	0.415	0.400	0.400	0.400	1,708,934
2026-04-20	0.400	0.415	0.395	0.415	0.415	503,451
2026-04-17	0.405	0.410	0.405	0.410	0.410	368,964
2026-04-16	0.395	0.410	0.395	0.410	0.410	303,798
2026-04-15	0.405	0.410	0.400	0.400	0.400	555,178
2026-04-14	0.385	0.405	0.385	0.405	0.405	305,460
2026-04-13	0.395	0.395	0.385	0.390	0.390	171,762
2026-04-10	0.385	0.400	0.385	0.400	0.400	290,619
2026-04-09	0.400	0.400	0.385	0.390	0.390	906,582
2026-04-08	0.395	0.405	0.395	0.400	0.400	589,877
2026-04-07	0.400	0.405	0.393	0.395	0.395	402,746
2026-04-02	0.400	0.405	0.385	0.400	0.400	631,716
2026-04-01	0.385	0.395	0.385	0.395	0.395	344,131
2026-03-31	0.375	0.390	0.370	0.380	0.380	564,583
2026-03-30	0.370	0.380	0.368	0.375	0.375	427,150
2026-03-27	0.370	0.373	0.365	0.365	0.365	325,585
2026-03-26	0.375	0.375	0.365	0.365	0.365	343,766
2026-03-25	0.370	0.380	0.370	0.380	0.380	517,726
2026-03-24	0.365	0.370	0.360	0.365	0.365	1,004,055
2026-03-23	0.365	0.365	0.350	0.355	0.355	1,957,250
2026-03-20	0.360	0.375	0.355	0.370	0.370	3,087,571
2026-03-19	0.390	0.390	0.360	0.360	0.360	1,312,642
2026-03-18	0.395	0.400	0.390	0.390	0.390	350,859
2026-03-17	0.410	0.410	0.390	0.390	0.390	413,035
2026-03-16	0.425	0.425	0.400	0.415	0.415	1,441,459
2026-03-13	0.415	0.422	0.410	0.420	0.420	181,402
2026-03-12	0.430	0.430	0.415	0.415	0.415	338,736
2026-03-11	0.430	0.430	0.425	0.430	0.430	170,555
2026-03-10	0.420	0.430	0.420	0.430	0.430	384,055
2026-03-09	0.430	0.430	0.410	0.420	0.420	1,055,714
2026-03-06	0.435	0.435	0.425	0.435	0.435	880,118
2026-03-05	0.450	0.455	0.435	0.435	0.435	1,122,181
2026-03-04	0.450	0.460	0.440	0.450	0.450	967,888
2026-03-03	0.460	0.470	0.458	0.465	0.465	688,180
2026-03-02	0.465	0.470	0.455	0.470	0.470	415,049
2026-02-27	0.460	0.475	0.455	0.475	0.475	536,650
2026-02-26	0.455	0.470	0.443	0.460	0.460	1,766,139
2026-02-25	0.440	0.450	0.435	0.450	0.450	1,848,696
2026-02-24	0.445	0.445	0.435	0.445	0.445	288,798
2026-02-23	0.430	0.440	0.430	0.435	0.435	651,468
2026-02-20	0.450	0.450	0.430	0.430	0.430	665,584
2026-02-19	0.445	0.450	0.445	0.450	0.450	253,812
2026-02-18	0.445	0.450	0.440	0.445	0.445	644,549
2026-02-17	0.445	0.445	0.435	0.440	0.440	990,430
2026-02-16	0.445	0.445	0.435	0.435	0.435	815,214
2026-02-13	0.445	0.445	0.440	0.440	0.440	258,692
2026-02-12	0.450	0.450	0.440	0.445	0.445	214,815
2026-02-11	0.450	0.450	0.440	0.445	0.445	131,479
2026-02-10	0.440	0.453	0.440	0.445	0.445	1,136,056
2026-02-09	0.440	0.450	0.435	0.440	0.440	1,232,982
2026-02-06	0.450	0.450	0.430	0.435	0.435	1,644,213

← NewerPage 3 of 22 · 1,269 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.