Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.310	0.320	0.310	0.320	0.320	1,521,494
2025-02-21	0.300	0.315	0.295	0.315	0.315	2,149,049
2025-02-20	0.295	0.300	0.295	0.295	0.295	1,561,052
2025-02-19	0.295	0.305	0.295	0.305	0.305	1,460,765
2025-02-18	0.310	0.310	0.298	0.300	0.300	899,264
2025-02-17	0.305	0.310	0.300	0.310	0.310	1,244,325
2025-02-14	0.305	0.310	0.305	0.305	0.305	653,176
2025-02-13	0.310	0.315	0.305	0.310	0.310	784,155
2025-02-12	0.315	0.315	0.305	0.310	0.310	654,675
2025-02-11	0.315	0.320	0.310	0.310	0.310	543,670
2025-02-10	0.315	0.315	0.310	0.315	0.315	357,832
2025-02-07	0.315	0.315	0.310	0.310	0.310	265,863
2025-02-06	0.310	0.315	0.308	0.315	0.315	269,741
2025-02-05	0.310	0.315	0.308	0.310	0.310	691,302
2025-02-04	0.310	0.310	0.305	0.305	0.305	279,182
2025-02-03	0.320	0.320	0.305	0.310	0.310	1,380,197
2025-01-31	0.315	0.325	0.315	0.315	0.315	217,268
2025-01-30	0.325	0.325	0.315	0.315	0.315	358,216
2025-01-29	0.315	0.325	0.315	0.325	0.325	842,623
2025-01-28	0.320	0.320	0.315	0.315	0.315	76,373
2025-01-24	0.330	0.330	0.320	0.325	0.325	569,953
2025-01-23	0.315	0.330	0.315	0.330	0.330	1,234,274
2025-01-22	0.320	0.325	0.315	0.315	0.315	573,362
2025-01-21	0.330	0.335	0.315	0.320	0.320	1,595,548
2025-01-20	0.330	0.330	0.323	0.330	0.330	600,593
2025-01-17	0.320	0.330	0.315	0.330	0.330	1,154,867
2025-01-16	0.310	0.320	0.310	0.320	0.320	705,844
2025-01-15	0.300	0.320	0.300	0.310	0.310	1,185,540
2025-01-14	0.295	0.310	0.295	0.300	0.300	1,152,450
2025-01-13	0.300	0.300	0.295	0.295	0.295	132,962
2025-01-10	0.295	0.300	0.295	0.295	0.295	241,462
2025-01-09	0.295	0.300	0.295	0.300	0.300	494,027
2025-01-08	0.298	0.300	0.295	0.295	0.295	331,585
2025-01-07	0.300	0.300	0.295	0.295	0.295	584,668
2025-01-06	0.295	0.300	0.295	0.300	0.300	334,359
2025-01-03	0.300	0.305	0.295	0.295	0.295	409,230
2025-01-02	0.305	0.305	0.300	0.300	0.300	88,019
2024-12-31	0.305	0.305	0.295	0.295	0.295	119,377
2024-12-30	0.300	0.305	0.295	0.305	0.305	915,650
2024-12-27	0.300	0.305	0.295	0.305	0.305	281,455
2024-12-24	0.295	0.300	0.295	0.300	0.300	310,363
2024-12-23	0.300	0.300	0.295	0.300	0.300	118,967
2024-12-20	0.310	0.310	0.295	0.295	0.295	2,029,205
2024-12-19	0.300	0.310	0.295	0.310	0.310	2,677,566
2024-12-18	0.305	0.308	0.300	0.300	0.300	829,556
2024-12-17	0.310	0.315	0.305	0.305	0.305	361,901
2024-12-16	0.320	0.320	0.305	0.315	0.315	1,691,730
2024-12-13	0.325	0.325	0.318	0.325	0.325	463,955
2024-12-12	0.330	0.330	0.325	0.325	0.325	697,184
2024-12-11	0.325	0.330	0.323	0.325	0.325	1,471,420
2024-12-10	0.320	0.330	0.320	0.330	0.330	2,103,042
2024-12-09	0.320	0.325	0.315	0.320	0.320	563,685
2024-12-06	0.315	0.330	0.315	0.325	0.325	883,282
2024-12-05	0.320	0.320	0.310	0.310	0.310	825,145
2024-12-04	0.315	0.320	0.310	0.315	0.315	421,372
2024-12-03	0.315	0.320	0.310	0.320	0.320	1,052,768
2024-12-02	0.305	0.315	0.300	0.315	0.315	964,603
2024-11-29	0.295	0.305	0.295	0.305	0.305	141,518
2024-11-28	0.300	0.305	0.295	0.295	0.295	519,586
2024-11-27	0.290	0.300	0.290	0.295	0.295	424,805

← NewerPage 8 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.