New Zealand markets closed

Magnetite Mines Limited (MGT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2650-0.0050 (-1.85%)
At close: 03:51PM AEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.27000.27500.26500.26500.2650241,314
27 Jun 20240.28000.28000.26500.27000.2700198,736
26 Jun 20240.28000.28000.27500.27500.275078,354
25 Jun 20240.27500.28000.27000.28000.2800154,923
24 Jun 20240.31000.31000.27000.27000.2700295,378
21 Jun 20240.29430.31430.27940.31430.3143349,479
20 Jun 20240.31930.31930.27440.29430.2943200,827
19 Jun 20240.32930.32930.31430.32930.329321,210
18 Jun 20240.31430.33420.31430.32430.324368,447
17 Jun 20240.32930.33920.29430.29430.294394,816
14 Jun 20240.34000.34000.32500.32500.325068,258
13 Jun 20240.33500.35000.33500.34000.340049,844
12 Jun 20240.37000.37000.31000.33000.3300180,263
11 Jun 20240.37500.37500.37000.37500.3750111,455
07 Jun 20240.38000.38000.37000.37000.37009,908
06 Jun 20240.37500.38000.37000.38000.380027,669
05 Jun 20240.38000.38000.37000.37000.370018,302
04 Jun 20240.40000.40000.37500.37500.375079,655
03 Jun 20240.39000.39500.38500.39500.395048,372
31 May 20240.41000.41000.38500.39000.390048,479
30 May 20240.38500.41000.38500.41000.410085,713
29 May 20240.40500.40500.38500.38500.3850109,627
28 May 20240.37500.40500.37500.40500.4050281,360
27 May 20240.39000.39000.37000.37500.375025,505
24 May 20240.39000.39000.37500.39000.390073,193
23 May 20240.37000.38500.37000.38500.385058,700
22 May 20240.35500.36000.35500.36000.3600150,092
21 May 20240.35500.36500.35500.35500.355083,350
20 May 20240.38000.39000.35000.36000.3600258,390
17 May 20240.38500.39000.38000.38000.3800147,999
16 May 20240.38500.41000.38500.38500.3850181,924
15 May 20240.36500.39500.36500.39500.3950562,814
14 May 20240.37000.38000.37000.37000.3700108,220
13 May 20240.36000.37000.36000.37000.3700180,394
10 May 20240.35500.37000.35000.35500.3550122,454
09 May 20240.34500.36000.33750.35500.3550243,157
08 May 20240.31000.35500.31000.33500.3350115,276
07 May 20240.32500.33500.29000.29000.290079,754
06 May 20240.32000.41000.32000.32000.3200641,725
03 May 20240.27500.31500.27000.31500.3150518,960
02 May 20240.27000.28000.27000.27000.270029,816
01 May 20240.28000.28000.26500.28000.280078,887
30 Apr 20240.27500.28000.26500.27000.2700210,338
29 Apr 20240.27500.28000.27000.27500.275079,800
26 Apr 20240.28000.28000.26000.26000.2600152,037
24 Apr 20240.27500.27500.26500.26500.265074,749
23 Apr 20240.27500.28000.27500.27500.275021,892
22 Apr 20240.27000.28250.27000.27500.2750123,193
19 Apr 20240.28500.28500.27000.27000.270069,258
18 Apr 20240.27500.28500.27000.27000.2700284,758
17 Apr 20240.27500.29000.27500.29000.290082,134
16 Apr 20240.27500.28000.27000.27000.2700137,605
15 Apr 20240.26500.27000.26500.27000.270029,957
12 Apr 20240.28000.28000.26500.26500.2650221,414
11 Apr 20240.28000.28000.27000.28000.28009,631
10 Apr 20240.27500.28500.27000.28500.285042,551
09 Apr 20240.28000.28000.26500.28000.2800106,079
08 Apr 20240.28500.28500.28000.28000.280022,434
05 Apr 20240.26000.29500.26000.29000.2900217,841
04 Apr 20240.26000.27000.26000.26500.265026,316
03 Apr 20240.27000.27000.27000.27000.27004
02 Apr 20240.27000.28500.26000.28500.285094,710
28 Mar 20240.28500.28500.26000.26000.260028,740
27 Mar 20240.27500.28500.26500.28500.2850104,729
26 Mar 20240.26500.28000.26500.27500.2750129,444
25 Mar 20240.26000.27000.25500.27000.2700155,352
22 Mar 20240.26000.26500.25500.25500.255041,096
21 Mar 20240.26500.27000.25000.27000.2700360,184
20 Mar 20240.26000.26500.26000.26000.260023,445
19 Mar 20240.26000.26500.25500.26500.265033,817
18 Mar 20240.27000.27000.25500.25500.255058,515
15 Mar 20240.26000.26000.26000.26000.260041,749
14 Mar 20240.26000.26500.26000.26500.265085,642
13 Mar 20240.27000.27000.26000.26000.260057,245
12 Mar 20240.27000.27500.27000.27000.270023,935
11 Mar 20240.27000.27000.26500.26500.265040,655
08 Mar 20240.28000.28000.26500.27000.270035,183
07 Mar 20240.27000.28000.26500.28000.280019,472
06 Mar 20240.27000.28500.26500.28500.285058,896
05 Mar 20240.30000.30000.28000.28000.2800104,263
04 Mar 20240.26000.30000.25500.30000.3000333,266
01 Mar 20240.25500.25500.25000.25500.255060,356
29 Feb 20240.26000.26000.24500.25000.250014,589
28 Feb 20240.26000.26000.24000.26000.2600404,776
27 Feb 20240.26500.27500.26000.26500.265032,161
26 Feb 20240.26000.26500.26000.26000.260063,201
23 Feb 20240.26500.28000.26500.27000.270053,555
22 Feb 20240.26500.27500.26500.27000.270039,459
21 Feb 20240.26000.26500.26000.26000.2600345,686
20 Feb 20240.26500.26500.26000.26000.260010,395
19 Feb 20240.26500.26500.26000.26500.265019,084
16 Feb 20240.26500.26500.25500.26500.2650146,557
15 Feb 20240.26500.27000.26000.26500.265076,535
14 Feb 20240.27000.27500.26000.26000.2600157,768
13 Feb 20240.26000.28500.26000.27000.2700168,490
12 Feb 20240.26500.26500.26000.26000.260077,984
09 Feb 20240.26500.26500.26000.26000.260025,180
08 Feb 20240.26500.26500.25500.26000.2600145,727
07 Feb 20240.26500.26500.25500.25500.255047,167
06 Feb 20240.26000.26500.26000.26500.26508,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...