Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Magontec Limited (MGL.AX)

0.2250
0.0000
(0.00%)
At close: April 22 at 4:10:18 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.20000.22500.20000.22500.225044,747
Apr 17, 20250.20000.20000.20000.20000.20002,000
Apr 16, 20250.19000.19000.19000.19000.1900-
Apr 15, 20250.19000.19000.19000.19000.1900-
Apr 14, 20250.19000.19000.19000.19000.1900-
Apr 11, 20250.19000.19000.19000.19000.1900806
Apr 10, 20250.18000.18000.18000.18000.180021,220
Apr 9, 20250.17500.17500.17500.17500.1750-
Apr 8, 20250.17500.17500.17500.17500.1750732
Apr 7, 20250.20000.20000.19000.19000.190036,769
Apr 4, 20250.20500.20500.20500.20500.2050-
Apr 3, 20250.20500.20500.20500.20500.2050-
Apr 2, 20250.20500.20500.20500.20500.2050-
Apr 1, 20250.20500.20500.20500.20500.20508,334
Mar 31, 20250.22500.22500.22500.22500.2250-
Mar 28, 20250.22500.22500.22500.22500.2250-
Mar 27, 20250.22500.22500.22500.22500.2250-
Mar 26, 20250.22500.22500.22500.22500.2250-
Mar 25, 20250.22500.22500.22500.22500.2250-
Mar 24, 20250.22500.22500.22500.22500.22502,197
Mar 21, 20250.22500.23000.22500.23000.23002,624
Mar 20, 20250.22500.22500.22500.22500.225020,935
Mar 19, 20250.22000.22000.22000.22000.22006,398
Mar 18, 20250.21000.21000.21000.21000.2100-
Mar 17, 20250.21000.21000.21000.21000.2100-
Mar 14, 20250.21000.21000.21000.21000.21003,564
Mar 13, 20250.21000.21000.21000.21000.2100-
Mar 12, 20250.21000.21000.21000.21000.2100-
Mar 11, 20250.21000.21000.21000.21000.21007,994
Mar 10, 20250.20000.20000.20000.20000.20005,000
Mar 7, 20250.19500.20000.19500.20000.200016,915
Mar 6, 20250.20000.20000.20000.20000.2000-
Mar 5, 20250.20000.20000.20000.20000.2000-
Mar 4, 20250.20000.20000.20000.20000.20009,370
Mar 3, 20250.20500.20500.20000.20000.200011,777
Feb 28, 20250.20500.20500.20500.20500.2050-
Feb 27, 20250.20500.20500.20500.20500.2050-
Feb 26, 20250.20500.20500.20500.20500.2050418
Feb 25, 20250.22000.22000.21000.21000.210011,423
Feb 24, 20250.21000.22000.21000.22000.2200877
Feb 21, 20250.21500.23000.21500.23000.23006,133
Feb 20, 20250.25500.25500.25500.25500.2550-
Feb 19, 20250.25500.25500.25500.25500.25503
Feb 18, 20250.25500.25500.25500.25500.25502,500
Feb 17, 20250.21000.21000.21000.21000.2100-
Feb 14, 20250.21000.21000.21000.21000.2100-
Feb 13, 20250.21000.21000.21000.21000.2100133
Feb 12, 20250.25500.25500.25500.25500.2550-
Feb 11, 20250.25500.25500.25500.25500.2550-
Feb 10, 20250.25500.25500.25500.25500.25502,000
Feb 7, 20250.25500.25500.25500.25500.2550450
Feb 6, 20250.24000.24000.24000.24000.24003,700
Feb 5, 20250.23000.25000.23000.25000.250025,000
Feb 4, 20250.20000.20000.20000.20000.20001,309
Feb 3, 20250.20000.20000.20000.20000.20004,000
Jan 31, 20250.20000.20000.20000.20000.20005,734
Jan 30, 20250.22000.22000.22000.22000.2200449
Jan 29, 20250.21500.21500.19000.19000.190026,850
Jan 28, 20250.21500.21500.21500.21500.21501
Jan 24, 20250.21000.21000.21000.21000.21002,220
Jan 23, 20250.21000.21000.21000.21000.21004,764
Jan 22, 20250.21000.21000.21000.21000.2100-
Jan 21, 20250.21000.21000.21000.21000.2100879
Jan 20, 20250.21000.21000.21000.21000.2100-
Jan 17, 20250.21000.21000.21000.21000.2100-
Jan 16, 20250.21000.21000.21000.21000.21001,704
Jan 15, 20250.20500.20500.20500.20500.2050-
Jan 14, 20250.20500.20500.20500.20500.2050-
Jan 13, 20250.20500.20500.20500.20500.20506,000
Jan 10, 20250.22000.23000.20500.23000.23003,988
Jan 9, 20250.22000.22000.22000.22000.2200-
Jan 8, 20250.22000.22000.22000.22000.2200-
Jan 7, 20250.22000.22000.22000.22000.2200-
Jan 6, 20250.22000.22000.22000.22000.2200-
Jan 3, 20250.21000.22000.21000.22000.220020,000
Jan 2, 20250.18500.18500.18500.18500.1850-
Dec 31, 20240.18500.18500.18500.18500.1850832
Dec 30, 20240.19000.19000.18500.18500.185074,477
Dec 27, 20240.19000.19000.19000.19000.1900-
Dec 24, 20240.19000.19000.19000.19000.1900-
Dec 23, 20240.19000.19000.19000.19000.190015,000
Dec 20, 20240.19000.19000.19000.19000.1900-
Dec 19, 20240.19000.19000.19000.19000.1900-
Dec 18, 20240.19000.19000.19000.19000.19002,248
Dec 17, 20240.19000.19000.19000.19000.190041,479
Dec 16, 20240.19000.19000.19000.19000.1900-
Dec 13, 20240.19000.19000.19000.19000.1900-
Dec 12, 20240.19000.19000.19000.19000.1900409
Dec 11, 20240.19000.19000.19000.19000.1900-
Dec 10, 20240.19000.19000.19000.19000.1900-
Dec 9, 20240.19000.19000.19000.19000.1900-
Dec 6, 20240.19000.19000.19000.19000.1900-
Dec 5, 20240.19000.19000.19000.19000.1900-
Dec 4, 20240.19000.19000.19000.19000.1900337
Dec 3, 20240.19000.19000.19000.19000.1900-
Dec 2, 20240.19000.19000.19000.19000.190032,224
Nov 29, 20240.21500.21500.21500.21500.2150-
Nov 28, 20240.21500.21500.21500.21500.21503,012
Nov 27, 20240.21500.21500.21500.21500.2150-
Nov 26, 20240.20500.21500.20500.21500.21501,056
Nov 25, 20240.20500.20500.20500.20500.2050-
Nov 22, 20240.20500.20500.20500.20500.2050-
Nov 21, 20240.20500.20500.20500.20500.2050-
Nov 20, 20240.20500.20500.20500.20500.205018
Nov 19, 20240.20500.20500.20000.20000.200018,102
Nov 18, 20240.20500.20500.20500.20500.20502,599
Nov 15, 20240.20500.20500.20500.20500.2050-
Nov 14, 20240.20500.20500.20500.20500.2050-
Nov 13, 20240.20500.20500.20500.20500.2050934
Nov 12, 20240.20000.20500.20000.20500.205017,023
Nov 11, 20240.17500.17500.17500.17500.1750-
Nov 8, 20240.18000.18000.17500.17500.175011,537
Nov 7, 20240.17500.17500.17500.17500.17501,490
Nov 6, 20240.17500.17500.17500.17500.175010,076
Nov 5, 20240.17500.17500.17500.17500.17502,511
Nov 4, 20240.19000.19000.16500.16500.16509,000
Nov 1, 20240.19000.19000.19000.19000.1900-
Oct 31, 20240.19000.19000.19000.19000.19001,200
Oct 30, 20240.19000.19000.19000.19000.1900-
Oct 29, 20240.19500.20000.19000.19000.19003,863
Oct 28, 20240.20000.20000.20000.20000.200018,000
Oct 25, 20240.20000.20000.20000.20000.20002,489
Oct 24, 20240.20000.20000.20000.20000.200025,011
Oct 23, 20240.20000.20000.20000.20000.2000-
Oct 22, 20240.20000.20000.20000.20000.2000-
Oct 21, 20240.20000.20000.20000.20000.20005,000
Oct 18, 20240.21000.21000.21000.21000.2100-
Oct 17, 20240.21000.21000.21000.21000.2100-
Oct 16, 20240.21000.21000.21000.21000.210055,000
Oct 15, 20240.20000.20000.20000.20000.200015,000
Oct 14, 20240.22000.22000.19500.19500.195029,143
Oct 11, 20240.22000.22000.22000.22000.2200-
Oct 10, 20240.22000.22000.22000.22000.22008,536
Oct 9, 20240.21000.21000.21000.21000.21007,755
Oct 8, 20240.22500.22500.22500.22500.225010,148
Oct 7, 20240.21000.21000.21000.21000.2100-
Oct 4, 20240.21000.21000.21000.21000.2100-
Oct 3, 20240.21000.21000.21000.21000.2100-
Oct 2, 20240.21000.21000.21000.21000.2100-
Oct 1, 20240.21000.21000.21000.21000.210017,202
Sep 30, 20240.22500.22500.22500.22500.22501,000
Sep 27, 20240.22500.22500.22500.22500.2250-
Sep 26, 20240.22500.22500.22500.22500.22506,259
Sep 25, 20240.22500.22500.22500.22500.2250-
Sep 24, 20240.22500.22500.22500.22500.2250122
Sep 23, 20240.22500.22500.22500.22500.2250-
Sep 20, 20240.22500.22500.22500.22500.2250-
Sep 19, 20240.22500.22500.22500.22500.22502,599
Sep 18, 20240.22500.22500.22500.22500.2250-
Sep 17, 20240.22500.22500.22500.22500.2250-
Sep 16, 20240.22500.22500.22500.22500.2250-
Sep 13, 20240.22500.22500.22500.22500.225042
Sep 12, 20240.20500.20500.20500.20500.20505,000
Sep 11, 20240.20000.20000.20000.20000.2000-
Sep 10, 20240.20000.20000.20000.20000.20001,351
Sep 9, 20240.25000.25000.25000.25000.2500-
Sep 6, 20240.25000.25000.25000.25000.2500-
Sep 5, 20240.25000.25000.25000.25000.2500-
Sep 4, 20240.25000.25000.25000.25000.2500-
Sep 3, 20240.25000.25000.25000.25000.250012,907
Sep 2, 20240.25000.25000.25000.25000.250014,467
Aug 30, 20240.25000.26000.25000.25000.250021,927
Aug 29, 20240.25000.25000.25000.25000.2500-
Aug 28, 20240.25000.25000.25000.25000.2500-
Aug 27, 20240.25000.25000.25000.25000.2500-
Aug 26, 20240.25000.25000.25000.25000.25003,751
Aug 23, 20240.25000.25000.25000.25000.2500-
Aug 22, 20240.25000.25000.25000.25000.2500-
Aug 21, 20240.25000.25000.25000.25000.2500-
Aug 20, 20240.25000.25000.25000.25000.2500-
Aug 19, 20240.25000.25000.25000.25000.2500-
Aug 16, 20240.25000.25000.25000.25000.25001,000
Aug 15, 20240.25000.25000.25000.25000.2500-
Aug 14, 20240.25000.25000.25000.25000.2500-
Aug 13, 20240.25000.25000.25000.25000.2500-
Aug 12, 20240.25000.25000.25000.25000.2500-
Aug 9, 20240.25000.25000.25000.25000.2500-
Aug 8, 20240.25000.25000.25000.25000.250024,160
Aug 7, 20240.25000.25000.25000.25000.25003,610
Aug 6, 20240.25000.25000.25000.25000.25004,913
Aug 5, 20240.25000.25000.25000.25000.250048
Aug 2, 20240.25000.25000.25000.25000.2500-
Aug 1, 20240.25000.25000.25000.25000.25006,762
Jul 31, 20240.26000.26000.25000.25000.250030,597
Jul 30, 20240.26000.26000.26000.26000.2600-
Jul 29, 20240.26000.26000.24000.26000.260062,772
Jul 26, 20240.32000.32000.25000.26000.2600155,372
Jul 25, 20240.32500.32500.32000.32000.320013,768
Jul 24, 20240.34000.34000.34000.34000.3400-
Jul 23, 20240.34000.34000.34000.34000.3400143
Jul 22, 20240.35000.35000.35000.35000.3500-
Jul 19, 20240.35000.35000.35000.35000.35008
Jul 18, 20240.35000.35000.35000.35000.350010
Jul 17, 20240.34500.34500.34500.34500.3450-
Jul 16, 20240.34500.34500.34500.34500.3450114
Jul 15, 20240.32500.34500.32500.34500.345045,000
Jul 12, 20240.32000.33000.30000.31500.315013,389
Jul 11, 20240.30000.30000.30000.30000.3000-
Jul 10, 20240.30000.30000.30000.30000.3000-
Jul 9, 20240.30000.30000.30000.30000.3000-
Jul 8, 20240.30000.30000.30000.30000.30001,300
Jul 5, 20240.30000.30000.30000.30000.3000-
Jul 4, 20240.30000.30000.30000.30000.30006,667
Jul 3, 20240.30000.30000.30000.30000.3000-
Jul 2, 20240.30000.30000.30000.30000.30004,000
Jul 1, 20240.30000.30000.30000.30000.3000-
Jun 28, 20240.29000.30000.29000.30000.300015,096
Jun 27, 20240.28000.28000.28000.28000.2800-
Jun 26, 20240.28000.28000.28000.28000.2800-
Jun 25, 20240.28500.28500.28000.28000.280046,751
Jun 24, 20240.30000.30000.30000.30000.3000-
Jun 21, 20240.30000.30000.30000.30000.3000-
Jun 20, 20240.30000.30000.30000.30000.30008
Jun 19, 20240.30000.30000.30000.30000.3000-
Jun 18, 20240.30000.30000.30000.30000.3000-
Jun 17, 20240.30000.30000.30000.30000.300039,206
Jun 14, 20240.30000.30000.30000.30000.3000-
Jun 13, 20240.30000.30000.30000.30000.3000-
Jun 12, 20240.30000.30000.30000.30000.3000-
Jun 11, 20240.30000.30000.30000.30000.30003,016
Jun 7, 20240.28500.28500.28000.28000.28004,170
Jun 6, 20240.28500.28500.28500.28500.2850267
Jun 5, 20240.28000.28000.28000.28000.2800-
Jun 4, 20240.28000.28000.28000.28000.2800-
Jun 3, 20240.27500.28000.27500.28000.280097,471
May 31, 20240.29000.29000.27000.27000.2700137,421
May 30, 20240.31000.31000.30000.30000.300026,603
May 29, 20240.32000.32000.32000.32000.32006,500
May 28, 20240.32000.32000.32000.32000.3200-
May 27, 20240.32000.32000.32000.32000.32007,400
May 24, 20240.32000.32000.32000.32000.32003,365
May 23, 20240.34000.34000.34000.34000.3400-
May 22, 20240.34000.34000.34000.34000.3400-
May 21, 20240.33500.34000.33000.34000.340012,893
May 20, 20240.31500.31500.31500.31500.3150-
May 17, 20240.31500.31500.31500.31500.31501,417
May 16, 20240.31000.31000.31000.31000.3100466
May 15, 20240.33000.33000.30500.31000.3100171,928
May 14, 20240.33000.33000.33000.33000.33004,087
May 13, 20240.31000.31000.31000.31000.3100-
May 10, 20240.32000.32000.31000.31000.310013,336
May 9, 20240.32000.32000.32000.32000.3200-
May 8, 20240.32000.32000.32000.32000.3200-
May 7, 20240.32000.32500.32000.32000.320083,358
May 6, 20240.31500.31500.31500.31500.3150-
May 3, 20240.31500.31500.31500.31500.31501
May 2, 20240.32000.32000.32000.32000.3200-
May 1, 20240.32500.32500.31000.32000.320065,077
Apr 30, 20240.33000.33000.32500.32500.325019,958
Apr 29, 20240.32500.32500.32500.32500.3250-
Apr 26, 20240.32500.32500.32500.32500.3250-
Apr 24, 20240.32500.32500.32500.32500.32501
Apr 23, 20240.33000.33000.33000.33000.330012,839
Waiting for permission
Allow microphone access to enable voice search

Try again.