Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Magnetic Resources NL (MAU.AX)

Compare
1.3500
-0.0100
(-0.74%)
At close: 4:10:05 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20251.36001.36001.31001.35001.3500145,699
Feb 24, 20251.36001.36001.31001.35001.3500191,402
Feb 21, 20251.36001.36001.34001.36001.3600111,891
Feb 20, 20251.36001.37501.36001.36001.360017,838
Feb 19, 20251.38001.38001.37001.37001.370093,719
Feb 18, 20251.35001.38001.33001.38001.3800118,785
Feb 17, 20251.34501.35001.32001.35001.350038,876
Feb 14, 20251.31001.34501.31001.34501.345061,150
Feb 13, 20251.29001.30501.26501.30501.305031,542
Feb 12, 20251.26001.30001.25001.30001.30005,716
Feb 11, 20251.27001.36501.25001.26001.2600181,324
Feb 10, 20251.20001.26501.19001.26501.265090,404
Feb 7, 20251.20001.20501.16501.20001.200036,927
Feb 6, 20251.25751.26001.18001.18001.180049,410
Feb 5, 20251.21001.24001.20501.24001.240010,007
Feb 4, 20251.22001.22001.21001.22001.220060,684
Feb 3, 20251.25501.25501.22001.22001.220014,807
Jan 31, 20251.25001.26501.22501.26501.265031,906
Jan 30, 20251.26001.26001.24001.24001.240023,887
Jan 29, 20251.24501.26001.24001.26001.26002,657
Jan 28, 20251.24001.24501.23501.24001.240049,287
Jan 24, 20251.25001.25001.24001.24001.240021,920
Jan 23, 20251.27501.27501.24001.24001.240028,058
Jan 22, 20251.25001.25001.23001.23501.23505,879
Jan 21, 20251.22001.27501.21001.27501.275073,162
Jan 20, 20251.23501.23501.20501.22001.220046,349
Jan 17, 20251.19001.24001.19001.23001.230060,453
Jan 16, 20251.15001.20001.15001.18501.1850141,525
Jan 15, 20251.12001.15501.12001.15501.155030,118
Jan 14, 20251.16001.16001.10501.10501.105042,908
Jan 13, 20251.13501.16001.12001.16001.160081,883
Jan 10, 20251.11501.12501.09001.09501.095071,851
Jan 9, 20251.12501.12501.09001.11501.115063,055
Jan 8, 20251.13001.13501.12001.12001.120032,372
Jan 7, 20251.13001.13001.13001.13001.13003,248
Jan 6, 20251.12001.16001.12001.16001.160028,438
Jan 3, 20251.12001.13001.12001.12001.120012,422
Jan 2, 20251.12001.13001.12001.13001.130023,223
Dec 31, 20241.10501.12001.10501.10501.105012,476
Dec 30, 20241.10001.10501.09501.10501.105018,571
Dec 27, 20241.10001.11001.10001.10001.100020,508
Dec 24, 20241.10001.10001.09001.10001.100085,126
Dec 23, 20241.15001.15001.10001.11001.110028,339
Dec 20, 20241.12501.14001.08001.14001.140028,280
Dec 19, 20241.13001.13001.03501.12501.125078,383
Dec 18, 20241.18501.18501.13251.13501.135017,516
Dec 17, 20241.17001.17001.17001.17001.17007,208
Dec 16, 20241.22001.22001.20001.20001.200021,511
Dec 13, 20241.22501.25001.22501.23001.230029,099
Dec 12, 20241.22501.22501.22501.22501.22501,265
Dec 11, 20241.25501.26501.22001.22501.225059,979
Dec 10, 20241.24001.27001.24001.26001.260085,507
Dec 9, 20241.28501.29001.24001.24001.240033,776
Dec 6, 20241.34501.34501.28001.28501.2850116,430
Dec 5, 20241.30001.35001.28001.35001.3500373,116
Dec 4, 20241.25001.30001.25001.30001.300079,513
Dec 3, 20241.21751.25001.20001.25001.250065,169
Dec 2, 20241.21501.25001.17001.17001.170051,139
Nov 29, 20241.19001.19001.16501.17001.170079,952
Nov 28, 20241.20001.20001.20001.20001.200037,534
Nov 27, 20241.22001.22001.20001.20001.2000115,687
Nov 26, 20241.27001.28001.23501.25001.250080,930
Nov 25, 20241.30501.30501.26001.30001.300055,597
Nov 22, 20241.24001.30501.23001.25001.2500141,422
Nov 21, 20241.07001.25001.06501.25001.2500215,752
Nov 20, 20241.13001.13001.07501.07501.075059,527
Nov 19, 20241.12001.14501.10501.13001.130024,419
Nov 18, 20241.15501.15501.11501.12501.125050,036
Nov 15, 20241.12001.15501.12001.16501.165028,771
Nov 14, 20241.08001.14501.08001.12001.12002,060,499
Nov 13, 20241.10001.15001.09501.12001.1200413,811
Nov 12, 20241.15001.15001.10001.14001.140076,823
Nov 11, 20241.16001.16501.05501.16501.165072,004
Nov 8, 20241.15001.17001.15001.17001.170043,432
Nov 7, 20241.19501.19501.11501.14001.140093,007
Nov 6, 20241.20001.21001.19501.21001.210043,409
Nov 5, 20241.24001.24001.15501.18501.185081,536
Nov 4, 20241.23501.24001.22001.23501.235069,217
Nov 1, 20241.25001.25001.22001.22001.220017,867
Oct 31, 20241.25501.25501.24001.24001.240026,707
Oct 30, 20241.27501.27501.25001.25001.25004,672
Oct 29, 20241.27751.30001.27001.27001.27001,833,484
Oct 28, 20241.25001.31001.23001.26501.2650167,668
Oct 25, 20241.22001.25001.22001.23001.23009,754
Oct 24, 20241.25001.25001.14501.22001.2200155,310
Oct 23, 20241.27501.30001.25001.25001.2500184,646
Oct 22, 20241.30001.30501.24001.27501.2750419,581
Oct 21, 20241.27001.35001.25501.29001.2900310,321
Oct 18, 20241.30001.30001.22501.27001.2700125,369
Oct 17, 20241.30001.32001.26001.26501.2650127,183
Oct 16, 20241.29001.32501.27501.30001.300059,159
Oct 15, 20241.26001.29501.20501.29501.2950157,031
Oct 14, 20241.30001.30001.25001.26001.2600219,774
Oct 11, 20241.32501.32501.30001.30501.305021,166
Oct 10, 20241.30001.31501.30001.30501.305046,565
Oct 9, 20241.31501.31501.28001.30001.300035,886
Oct 8, 20241.36001.36501.32501.33001.330067,486
Oct 7, 20241.29001.36001.29001.36001.3600281,714
Oct 4, 20241.25001.32501.25001.28501.285084,551
Oct 3, 20241.33001.33001.25001.25001.250098,602
Oct 2, 20241.33001.35501.33001.33001.3300111,931
Oct 1, 20241.34501.35001.32001.34001.340020,023
Sep 30, 20241.30001.34251.26501.32501.3250153,087
Sep 27, 20241.36501.36501.36501.36501.3650-
Sep 26, 20241.36501.36501.36501.36501.3650-
Sep 25, 20241.37001.37001.35501.36501.365032,355
Sep 24, 20241.35501.37001.35501.37001.370027,477
Sep 23, 20241.35001.37501.35001.35501.355035,276
Sep 20, 20241.39001.42501.37501.37501.375045,736
Sep 19, 20241.41501.44001.38001.39001.390019,669
Sep 18, 20241.42501.43001.38501.42001.42004,217
Sep 17, 20241.50001.50001.37501.40501.405068,042
Sep 16, 20241.32501.52001.32501.47501.4750110,099
Sep 13, 20241.33501.33501.30501.33501.3350195,405
Sep 12, 20241.30001.33501.30001.33501.335026,220
Sep 11, 20241.29001.31001.26501.31001.310078,785
Sep 10, 20241.31001.35001.29001.30501.305036,126
Sep 9, 20241.32001.33001.31001.33001.3300147,808
Sep 6, 20241.38001.40501.35001.35001.350076,797
Sep 5, 20241.39001.39001.38251.38251.38255,761
Sep 4, 20241.50501.50501.38001.39001.390068,117
Sep 3, 20241.50001.52501.42001.44501.445049,819
Sep 2, 20241.56001.56001.47001.47001.470045,204
Aug 30, 20241.51501.56001.47501.48501.4850355,865
Aug 29, 20241.60001.60001.57001.57001.570076,493
Aug 28, 20241.60501.60501.58501.58501.585031,615
Aug 27, 20241.58001.60001.58001.60001.600088,818
Aug 26, 20241.60001.60001.59001.59001.590030,618
Aug 23, 20241.60001.60501.57001.57001.570059,472
Aug 22, 20241.61001.61001.59501.59501.595097,111
Aug 21, 20241.58001.60001.58001.59501.595059,787
Aug 20, 20241.59001.59001.56501.58001.5800126,580
Aug 19, 20241.58501.62501.58001.58001.5800228,764
Aug 16, 20241.52001.55501.52001.55501.5550205,419
Aug 15, 20241.58001.58001.55001.55251.5525185,368
Aug 14, 20241.57001.58501.55501.55501.5550367,446
Aug 13, 20241.62001.62001.58251.58251.582526,191
Aug 12, 20241.60001.62001.57001.60001.6000193,727
Aug 9, 20241.56501.59501.55001.59501.595073,242
Aug 8, 20241.57001.57001.54001.57001.5700237,070
Aug 7, 20241.60001.60001.55001.57001.5700325,787
Aug 6, 20241.64501.64501.54251.60001.6000747,406
Aug 5, 20241.52001.58001.52001.58001.58002,347,359
Aug 2, 20241.49001.49001.46001.47501.4750152,575
Aug 1, 20241.45501.49501.44501.48001.4800401,181
Jul 31, 20241.42001.53001.41501.43501.4350860,412
Jul 30, 20241.27501.29001.27501.29001.2900218,829
Jul 29, 20241.27501.30001.27501.28001.280016,990
Jul 26, 20241.25001.29251.23501.27501.275068,489
Jul 25, 20241.20001.24501.20001.22001.220016,846
Jul 24, 20241.23501.23501.20001.21251.212540,258
Jul 23, 20241.24001.25001.20001.25001.250023,528
Jul 22, 20241.20001.24501.19501.23001.230036,536
Jul 19, 20241.23501.23501.20001.20001.200040,119
Jul 18, 20241.23501.23501.20001.20001.200028,061
Jul 17, 20241.15001.23501.14001.23501.235068,067
Jul 16, 20241.15501.15501.12501.14501.14503,853
Jul 15, 20241.11501.14501.11001.14501.145027,788
Jul 12, 20241.16001.16001.11501.11501.115036,874
Jul 11, 20241.19001.19001.14501.16001.160059,533
Jul 10, 20241.20001.21001.19001.19501.195038,411
Jul 9, 20241.22001.22001.19001.19501.195043,316
Jul 8, 20241.22501.23001.22001.23001.230056,344
Jul 5, 20241.25001.25001.21001.22501.2250102,446
Jul 4, 20241.22001.23501.21501.23501.235010,092
Jul 3, 20241.28751.35001.22001.22001.220086,453
Jul 2, 20241.20001.27501.20001.25001.2500461,838
Jul 1, 20241.15001.20501.15001.18001.180091,484
Jun 28, 20241.11501.20001.11501.14751.1475115,423
Jun 27, 20241.05001.10001.05001.10001.100078,870
Jun 26, 20241.00501.06501.00501.02001.020035,291
Jun 25, 20241.00501.00501.00501.00501.00502,786
Jun 24, 20241.07001.10001.06001.06001.060058,602
Jun 21, 20241.00501.00501.00501.00501.00506,485
Jun 20, 20241.03001.05001.03001.05001.050054,671
Jun 19, 20241.03501.04501.00001.03001.0300100,694
Jun 18, 20241.02001.04001.01501.04001.040034,613
Jun 17, 20241.03001.03001.03001.03001.03005,000
Jun 14, 20241.05001.05001.02001.05001.050037,736
Jun 13, 20241.07001.07001.05001.06501.065010,472
Jun 12, 20241.05001.06501.03501.06501.0650820,015
Jun 11, 20241.08001.08001.08001.08001.08003,000
Jun 7, 20241.07001.09501.07001.08001.0800163,061
Jun 6, 20241.07001.07501.07001.07001.070042,769
Jun 5, 20241.07501.07501.07501.07501.075029,661
Jun 4, 20241.07501.09001.05751.09001.090052,135
Jun 3, 20241.12001.12001.08001.08001.080021,681
May 31, 20241.10001.10501.10001.10501.10502,300
May 30, 20241.10001.11001.10001.11001.110050,000
May 29, 20241.07001.10001.07001.10001.100090,767
May 28, 20241.05501.07001.05001.07001.070070,825
May 27, 20241.06001.06001.05001.06001.0600101,047
May 24, 20241.05001.06001.05001.06001.06003,402
May 23, 20241.05001.05001.05001.05001.050035,007
May 22, 20241.07001.07001.06001.06001.060012,824
May 21, 20241.07501.08001.07001.07001.070052,841
May 20, 20241.06001.07001.06001.07001.070073,668
May 17, 20241.05001.07001.05001.07001.070045,225
May 16, 20241.03001.05001.03001.05001.050064,568
May 15, 20241.03001.05001.03001.03001.030036,960
May 14, 20241.04001.04001.04001.04001.040060
May 13, 20241.06001.06000.98001.03501.035083,326
May 10, 20241.09001.09001.03001.03001.03009,761
May 9, 20241.08001.08501.03001.08501.085038,592
May 8, 20241.10001.10001.10001.10001.10007,497
May 7, 20241.05001.12001.05001.12001.120068,724
May 6, 20241.05001.05001.05001.05001.0500116
May 3, 20241.01751.05001.01751.05001.0500106,419
May 2, 20241.05001.05001.02501.02501.02506,017
May 1, 20241.02001.05001.02001.05001.050033,450
Apr 30, 20241.04251.04251.03001.03001.0300171,262
Apr 29, 20241.06001.06001.04001.05001.05007,108
Apr 26, 20241.06001.06001.06001.06001.0600-
Apr 24, 20241.08001.08001.06001.06001.060048,495
Apr 23, 20241.03501.09001.03501.08001.0800195,825
Apr 22, 20241.08001.08001.04001.04001.040049,464
Apr 19, 20241.07001.08001.07001.08001.080039,001
Apr 18, 20241.05001.07501.05001.07501.07508,815
Apr 17, 20241.03501.05001.03001.05001.0500123,679
Apr 16, 20241.02001.04001.02001.04001.0400136,867
Apr 15, 20241.00501.02001.00001.02001.0200201,319
Apr 12, 20240.98001.00500.98000.98500.9850363,846
Apr 11, 20240.96000.98000.96000.98000.980052,186
Apr 10, 20240.98000.98000.95000.96000.9600118,779
Apr 9, 20240.99500.99500.98000.98000.9800179,487
Apr 8, 20240.97000.99500.97000.98500.985090,774
Apr 5, 20240.97000.97000.94500.96500.965033,517
Apr 4, 20240.94000.98500.94000.97000.9700375,649
Apr 3, 20240.95000.96500.93000.93000.930065,391
Apr 2, 20240.94000.96500.94000.95000.950040,458
Mar 28, 20240.96000.96000.93000.94000.940091,545
Mar 27, 20240.96500.97000.96000.96500.965046,482
Mar 26, 20241.00001.00000.95000.96000.960043,510
Mar 25, 20241.03001.03000.97501.00501.005084,400
Mar 22, 20241.00001.03000.99001.03001.0300411,271
Mar 21, 20241.04001.04001.02001.03501.035044,474
Mar 20, 20241.00001.04000.98501.04001.040096,674
Mar 19, 20241.02001.02000.99001.01501.015059,639
Mar 18, 20241.01501.04001.00001.02501.025092,189
Mar 15, 20240.99001.01500.95001.01501.0150355,943
Mar 14, 20241.01001.01001.01001.01001.0100-
Mar 13, 20241.01001.01001.01001.01001.0100-
Mar 12, 20241.06001.06001.00001.01001.010065,035
Mar 11, 20241.08501.08501.05001.05001.050068,907
Mar 8, 20241.14001.14001.06501.08501.0850151,437
Mar 7, 20240.98501.12000.98501.10501.105095,940
Mar 6, 20240.98000.99000.97000.97000.97009,851
Mar 5, 20241.00001.01001.00001.01001.010048,828
Mar 4, 20241.00001.01001.00001.00001.000043,830
Mar 1, 20240.98001.00000.98001.00001.0000511,610
Feb 29, 20241.00001.00000.95500.97500.9750101,744
Feb 28, 20240.95001.01000.95001.01001.01002,749
Feb 27, 20240.98000.98000.95000.95000.950014,636
Feb 26, 20240.99000.99000.99000.99000.99008,772

Related Tickers

QGL.AX Quantum Graphite Limited
0.4700
+1.08%
 
I88.AX INFINI RES FPO [I88]
0.4200
-6.67%
 
SS1.AX SUN SILVER FPO [SS1]
0.6700
-3.60%
 
NWC.AX New World Resources Limited
0.0240
+4.35%
 
ASM.AX Australian Strategic Materials Ltd
0.4500
-2.17%
 
MMI.AX Metro Mining Limited
0.0520
-5.45%
 
PLL.AX Piedmont Lithium Inc.
0.1200
-7.69%
 
SYR.AX Syrah Resources Limited
0.2400
-2.04%
 
IPX.AX IperionX Limited
4.2100
-5.39%
 
LKE.AX Lake Resources NL
0.0350
-5.41%