Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.370	0.380	0.368	0.370	0.370	1,490,075
2025-11-06	0.350	0.370	0.350	0.370	0.370	724,654
2025-11-05	0.360	0.360	0.345	0.345	0.345	802,377
2025-11-04	0.355	0.360	0.345	0.360	0.360	730,692
2025-11-03	0.360	0.368	0.355	0.355	0.355	745,184
2025-10-31	0.360	0.365	0.350	0.360	0.360	827,365
2025-10-30	0.355	0.360	0.350	0.350	0.350	737,143
2025-10-29	0.350	0.365	0.345	0.355	0.355	1,496,394
2025-10-28	0.350	0.355	0.340	0.340	0.340	1,540,504
2025-10-27	0.350	0.360	0.340	0.340	0.340	2,547,293
2025-10-24	0.360	0.395	0.330	0.345	0.345	14,777,333
2025-10-23	0.470	0.470	0.470	0.470	0.470	0
2025-10-22	0.470	0.470	0.470	0.470	0.470	0
2025-10-21	0.470	0.470	0.470	0.470	0.470	0
2025-10-20	0.470	0.470	0.470	0.470	0.470	0
2025-10-17	0.470	0.470	0.470	0.470	0.470	0
2025-10-16	0.455	0.480	0.455	0.470	0.470	2,534,356
2025-10-15	0.445	0.460	0.445	0.455	0.455	1,204,049
2025-10-14	0.445	0.455	0.435	0.455	0.455	2,175,926
2025-10-13	0.430	0.445	0.430	0.440	0.440	894,681
2025-10-10	0.445	0.445	0.420	0.435	0.435	1,102,351
2025-10-09	0.435	0.450	0.435	0.440	0.440	1,749,483
2025-10-08	0.430	0.435	0.425	0.430	0.430	804,728
2025-10-07	0.440	0.440	0.420	0.425	0.425	2,359,732
2025-10-06	0.420	0.445	0.420	0.435	0.435	3,019,913
2025-10-03	0.395	0.425	0.393	0.415	0.415	3,406,112
2025-10-02	0.390	0.400	0.390	0.390	0.390	1,599,225
2025-10-01	0.380	0.395	0.380	0.395	0.395	1,747,374
2025-09-30	0.375	0.385	0.375	0.385	0.385	4,098,261
2025-09-29	0.370	0.380	0.370	0.375	0.375	714,775
2025-09-26	0.375	0.375	0.370	0.375	0.375	472,385
2025-09-25	0.365	0.380	0.360	0.375	0.375	2,317,927
2025-09-24	0.370	0.370	0.360	0.370	0.370	1,090,854
2025-09-23	0.380	0.380	0.363	0.370	0.370	2,842,491
2025-09-22	0.370	0.385	0.370	0.380	0.380	1,427,172
2025-09-19	0.385	0.385	0.360	0.360	0.360	21,282,319
2025-09-18	0.385	0.395	0.375	0.375	0.375	438,044
2025-09-17	0.390	0.395	0.380	0.385	0.385	947,255
2025-09-16	0.380	0.400	0.380	0.390	0.390	1,003,099
2025-09-15	0.385	0.385	0.375	0.385	0.385	369,969
2025-09-12	0.370	0.385	0.370	0.380	0.380	485,249
2025-09-11	0.375	0.380	0.370	0.375	0.375	1,134,496
2025-09-10	0.375	0.385	0.370	0.375	0.375	1,370,474
2025-09-09	0.375	0.380	0.370	0.375	0.375	826,096
2025-09-08	0.380	0.380	0.370	0.375	0.375	796,520
2025-09-05	0.385	0.385	0.365	0.380	0.380	1,039,648
2025-09-04	0.375	0.390	0.375	0.375	0.375	716,736
2025-09-03	0.385	0.390	0.370	0.375	0.375	820,896
2025-09-02	0.390	0.395	0.385	0.385	0.385	770,170
2025-09-01	0.390	0.390	0.380	0.390	0.390	838,084
2025-08-29	0.380	0.388	0.370	0.385	0.385	1,172,833
2025-08-28	0.385	0.385	0.370	0.380	0.380	544,911
2025-08-27	0.375	0.380	0.365	0.380	0.380	995,458
2025-08-26	0.360	0.375	0.360	0.370	0.370	1,489,470
2025-08-25	0.360	0.370	0.355	0.360	0.360	1,419,526
2025-08-22	0.375	0.375	0.355	0.355	0.355	852,730
2025-08-21	0.365	0.375	0.360	0.375	0.375	865,689
2025-08-20	0.380	0.383	0.360	0.370	0.370	3,243,305
2025-08-19	0.400	0.400	0.385	0.390	0.390	660,998
2025-08-18	0.405	0.408	0.390	0.400	0.400	1,668,184

← NewerPage 5 of 22 · 1,265 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.