Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.460	0.463	0.440	0.440	0.440	1,735,036
2026-02-04	0.475	0.475	0.460	0.460	0.460	731,719
2026-02-03	0.460	0.480	0.460	0.475	0.475	401,547
2026-02-02	0.485	0.485	0.468	0.475	0.475	517,296
2026-01-30	0.490	0.490	0.475	0.490	0.490	1,255,058
2026-01-29	0.485	0.490	0.475	0.490	0.490	1,241,481
2026-01-28	0.470	0.485	0.465	0.480	0.480	789,332
2026-01-27	0.480	0.495	0.460	0.470	0.470	2,569,324
2026-01-23	0.460	0.490	0.460	0.480	0.480	2,243,692
2026-01-22	0.455	0.460	0.450	0.450	0.450	822,003
2026-01-21	0.455	0.460	0.450	0.460	0.460	394,113
2026-01-20	0.455	0.460	0.450	0.450	0.450	1,289,841
2026-01-19	0.460	0.460	0.453	0.460	0.460	268,738
2026-01-16	0.465	0.465	0.455	0.460	0.460	571,775
2026-01-15	0.465	0.465	0.450	0.465	0.465	721,961
2026-01-14	0.465	0.465	0.450	0.460	0.460	659,043
2026-01-13	0.455	0.468	0.450	0.460	0.460	1,167,021
2026-01-12	0.455	0.460	0.450	0.455	0.455	699,679
2026-01-09	0.445	0.455	0.438	0.455	0.455	1,144,076
2026-01-08	0.460	0.460	0.450	0.450	0.450	263,981
2026-01-07	0.455	0.460	0.450	0.455	0.455	688,279
2026-01-06	0.455	0.460	0.440	0.460	0.460	2,173,556
2026-01-05	0.455	0.460	0.450	0.455	0.455	625,847
2026-01-02	0.445	0.455	0.440	0.450	0.450	531,941
2025-12-31	0.440	0.455	0.435	0.455	0.455	1,103,272
2025-12-30	0.435	0.445	0.420	0.440	0.440	560,914
2025-12-29	0.435	0.450	0.435	0.440	0.440	889,089
2025-12-24	0.435	0.440	0.435	0.435	0.435	75,039
2025-12-23	0.440	0.445	0.425	0.445	0.445	689,712
2025-12-22	0.430	0.445	0.423	0.445	0.445	453,634
2025-12-19	0.425	0.430	0.410	0.425	0.425	545,364
2025-12-18	0.420	0.425	0.415	0.425	0.425	561,636
2025-12-17	0.420	0.430	0.415	0.430	0.430	720,424
2025-12-16	0.420	0.420	0.410	0.420	0.420	1,395,525
2025-12-15	0.405	0.420	0.405	0.410	0.410	920,234
2025-12-12	0.400	0.410	0.400	0.410	0.410	1,146,160
2025-12-11	0.390	0.405	0.388	0.395	0.395	1,337,971
2025-12-10	0.385	0.390	0.380	0.390	0.390	303,145
2025-12-09	0.380	0.385	0.370	0.385	0.385	497,957
2025-12-08	0.380	0.385	0.380	0.380	0.380	437,876
2025-12-05	0.385	0.390	0.380	0.380	0.380	625,869
2025-12-04	0.375	0.385	0.370	0.385	0.385	627,287
2025-12-03	0.370	0.375	0.365	0.375	0.375	281,836
2025-12-02	0.380	0.385	0.370	0.370	0.370	668,085
2025-12-01	0.395	0.395	0.375	0.375	0.375	590,303
2025-11-28	0.365	0.395	0.365	0.390	0.390	1,991,378
2025-11-27	0.375	0.375	0.365	0.365	0.365	701,215
2025-11-26	0.365	0.375	0.365	0.375	0.375	446,289
2025-11-25	0.350	0.365	0.350	0.360	0.360	161,716
2025-11-24	0.360	0.360	0.350	0.350	0.350	419,742
2025-11-21	0.360	0.365	0.350	0.355	0.355	605,311
2025-11-20	0.355	0.370	0.355	0.370	0.370	837,658
2025-11-19	0.360	0.363	0.355	0.355	0.355	351,866
2025-11-18	0.365	0.365	0.355	0.355	0.355	505,395
2025-11-17	0.360	0.380	0.360	0.365	0.365	2,481,403
2025-11-14	0.375	0.375	0.360	0.360	0.360	1,638,488
2025-11-13	0.370	0.380	0.365	0.370	0.370	2,071,170
2025-11-12	0.365	0.370	0.365	0.365	0.365	428,706
2025-11-11	0.375	0.380	0.370	0.370	0.370	837,061
2025-11-10	0.368	0.380	0.368	0.375	0.375	833,166

← NewerPage 4 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.