Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.295	0.300	0.290	0.295	0.295	1,189,540
2024-11-25	0.300	0.305	0.295	0.300	0.300	789,062
2024-11-22	0.300	0.305	0.295	0.300	0.300	567,835
2024-11-21	0.308	0.308	0.300	0.300	0.300	360,994
2024-11-20	0.305	0.308	0.305	0.305	0.305	245,948
2024-11-19	0.305	0.310	0.300	0.305	0.305	834,696
2024-11-18	0.300	0.310	0.300	0.305	0.305	646,019
2024-11-15	0.305	0.305	0.300	0.300	0.300	363,947
2024-11-14	0.310	0.310	0.303	0.305	0.305	449,159
2024-11-13	0.305	0.310	0.305	0.305	0.305	726,459
2024-11-12	0.313	0.320	0.305	0.310	0.310	1,025,142
2024-11-11	0.325	0.325	0.310	0.310	0.310	531,160
2024-11-08	0.320	0.330	0.320	0.320	0.320	956,668
2024-11-07	0.315	0.320	0.310	0.320	0.320	801,719
2024-11-06	0.315	0.320	0.310	0.310	0.310	234,244
2024-11-05	0.313	0.315	0.305	0.315	0.315	745,820
2024-11-04	0.310	0.315	0.310	0.315	0.315	659,034
2024-11-01	0.305	0.320	0.305	0.320	0.320	1,928,416
2024-10-31	0.310	0.315	0.305	0.305	0.305	1,292,034
2024-10-30	0.315	0.315	0.310	0.310	0.310	642,984
2024-10-29	0.315	0.320	0.310	0.310	0.310	2,803,617
2024-10-28	0.315	0.320	0.310	0.315	0.315	518,634
2024-10-25	0.315	0.320	0.310	0.315	0.315	1,053,712
2024-10-24	0.315	0.320	0.310	0.320	0.320	1,562,454
2024-10-23	0.320	0.325	0.315	0.320	0.320	1,815,954
2024-10-22	0.320	0.325	0.315	0.325	0.325	553,255
2024-10-21	0.320	0.330	0.320	0.320	0.320	741,226
2024-10-18	0.335	0.335	0.320	0.320	0.320	1,301,246
2024-10-17	0.340	0.340	0.330	0.330	0.330	733,838
2024-10-16	0.330	0.340	0.330	0.340	0.340	404,105
2024-10-15	0.330	0.340	0.330	0.330	0.330	576,421
2024-10-14	0.340	0.340	0.330	0.335	0.335	941,428
2024-10-11	0.330	0.340	0.330	0.340	0.340	3,309,400
2024-10-10	0.325	0.330	0.323	0.325	0.325	1,198,775
2024-10-09	0.330	0.330	0.320	0.320	0.320	869,727
2024-10-08	0.325	0.335	0.320	0.325	0.325	2,745,400
2024-10-07	0.325	0.328	0.320	0.320	0.320	399,795
2024-10-04	0.325	0.325	0.310	0.320	0.320	1,571,669
2024-10-03	0.340	0.340	0.320	0.325	0.325	1,409,935
2024-10-02	0.335	0.340	0.330	0.330	0.330	1,117,119
2024-10-01	0.335	0.340	0.330	0.330	0.330	935,281
2024-09-30	0.340	0.345	0.333	0.335	0.335	2,218,602
2024-09-27	0.315	0.335	0.310	0.325	0.325	3,812,406
2024-09-26	0.315	0.320	0.310	0.310	0.310	2,217,189
2024-09-25	0.310	0.328	0.310	0.315	0.315	2,688,939
2024-09-24	0.295	0.310	0.293	0.310	0.310	1,244,786
2024-09-23	0.300	0.300	0.290	0.290	0.290	1,121,717
2024-09-20	0.300	0.310	0.300	0.300	0.300	1,696,176
2024-09-19	0.300	0.305	0.295	0.300	0.300	1,113,079
2024-09-18	0.303	0.303	0.295	0.295	0.295	623,442
2024-09-17	0.305	0.305	0.295	0.300	0.300	1,232,813
2024-09-16	0.300	0.305	0.290	0.305	0.305	1,540,767
2024-09-13	0.305	0.310	0.290	0.295	0.295	1,101,329
2024-09-12	0.290	0.310	0.280	0.300	0.300	2,642,153
2024-09-11	0.280	0.290	0.280	0.280	0.280	796,831
2024-09-10	0.280	0.285	0.275	0.275	0.275	972,615
2024-09-09	0.285	0.285	0.280	0.280	0.280	1,674,853
2024-09-06	0.290	0.295	0.280	0.280	0.280	1,581,397
2024-09-05	0.285	0.295	0.285	0.295	0.295	2,210,542
2024-09-04	0.305	0.310	0.285	0.285	0.285	5,434,254

← NewerPage 9 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.