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

ASX - Delayed Quote AUD

Mount Gibson Iron Limited (MGX.AX)

0.3100
0.0000
(0.00%)
At close: 4:10:42 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.31000.31500.30500.31000.3100124,675
Apr 24, 20250.31000.31500.31000.31000.3100227,659
Apr 23, 20250.31500.31500.31000.31000.3100103,039
Apr 22, 20250.31000.31500.30750.31000.3100501,981
Apr 17, 20250.31500.32000.31000.31000.3100450,727
Apr 16, 20250.33500.33500.31500.31500.3150540,021
Apr 15, 20250.33000.33500.32500.33000.3300390,649
Apr 14, 20250.32500.33000.32250.33000.3300379,122
Apr 11, 20250.32000.33000.31500.33000.3300513,629
Apr 10, 20250.32000.33000.32000.32500.32501,386,503
Apr 9, 20250.32000.32000.30500.30500.30501,110,999
Apr 8, 20250.30500.33000.30500.32500.32501,186,463
Apr 7, 20250.30500.31000.29000.30500.30503,475,332
Apr 4, 20250.32000.32000.30500.31500.31501,558,184
Apr 3, 20250.33500.33500.31500.32500.3250999,699
Apr 2, 20250.33500.33500.33000.33000.3300724,625
Apr 1, 20250.34000.34000.33000.33500.3350603,768
Mar 31, 20250.33500.33500.33000.33000.3300560,482
Mar 28, 20250.33500.34000.33000.33000.33001,044,034
Mar 27, 20250.33500.34500.33500.33500.33501,748,269
Mar 26, 20250.33000.34000.32000.33500.33502,079,291
Mar 25, 20250.32000.33000.31750.33000.33001,568,103
Mar 24, 20250.31500.32500.31500.32000.3200595,687
Mar 21, 20250.32000.32000.31000.31500.31501,841,480
Mar 20, 20250.32000.32750.32000.32000.32001,040,540
Mar 19, 20250.32000.32500.32000.32000.3200548,015
Mar 18, 20250.32000.32750.32000.32500.32501,888,078
Mar 17, 20250.31500.32500.31000.32000.32002,420,554
Mar 14, 20250.31000.31500.30750.31500.31501,544,749
Mar 13, 20250.30000.31000.29750.31000.31002,327,655
Mar 12, 20250.30000.30500.30000.30000.3000443,056
Mar 11, 20250.30500.30500.30000.30500.30501,593,412
Mar 10, 20250.30500.31000.30000.31000.3100553,439
Mar 7, 20250.29500.30500.29500.30000.30001,530,527
Mar 6, 20250.30000.30000.29500.29500.2950689,694
Mar 5, 20250.30000.30000.29500.29500.2950853,863
Mar 4, 20250.30500.30500.30000.30000.3000692,641
Mar 3, 20250.30000.31500.29750.31500.31501,431,544
Feb 28, 20250.30500.30500.30000.30000.30001,014,719
Feb 27, 20250.30750.30750.30500.30500.3050408,665
Feb 26, 20250.31500.31500.30500.30500.30501,323,633
Feb 25, 20250.32000.32000.31000.31000.31002,717,728
Feb 24, 20250.31000.32000.31000.32000.32001,521,494
Feb 21, 20250.30000.31500.29500.31500.31502,149,049
Feb 20, 20250.29500.30000.29500.29500.29501,561,052
Feb 19, 20250.29500.30500.29500.30500.30501,460,765
Feb 18, 20250.31000.31000.29750.30000.3000899,264
Feb 17, 20250.30500.31000.30000.31000.31001,244,325
Feb 14, 20250.30500.31000.30500.30500.3050653,176
Feb 13, 20250.31000.31500.30500.31000.3100784,155
Feb 12, 20250.31500.31500.30500.31000.3100654,675
Feb 11, 20250.31500.32000.31000.31000.3100543,670
Feb 10, 20250.31500.31500.31000.31500.3150357,832
Feb 7, 20250.31500.31500.31000.31000.3100265,863
Feb 6, 20250.31000.31500.30750.31500.3150269,741
Feb 5, 20250.31000.31500.30750.31000.3100691,302
Feb 4, 20250.31000.31000.30500.30500.3050279,182
Feb 3, 20250.32000.32000.30500.31000.31001,380,197
Jan 31, 20250.31500.32500.31500.31500.3150217,268
Jan 30, 20250.32500.32500.31500.31500.3150358,216
Jan 29, 20250.31500.32500.31500.32500.3250842,623
Jan 28, 20250.32000.32000.31500.31500.315076,373
Jan 24, 20250.33000.33000.32000.32500.3250569,953
Jan 23, 20250.31500.33000.31500.33000.33001,234,274
Jan 22, 20250.32000.32500.31500.31500.3150573,362
Jan 21, 20250.33000.33500.31500.32000.32001,595,548
Jan 20, 20250.33000.33000.32250.33000.3300600,593
Jan 17, 20250.32000.33000.31500.33000.33001,154,867
Jan 16, 20250.31000.32000.31000.32000.3200705,844
Jan 15, 20250.30000.32000.30000.31000.31001,185,540
Jan 14, 20250.29500.31000.29500.30000.30001,152,450
Jan 13, 20250.30000.30000.29500.29500.2950132,962
Jan 10, 20250.29500.30000.29500.29500.2950241,462
Jan 9, 20250.29500.30000.29500.30000.3000494,027
Jan 8, 20250.29750.30000.29500.29500.2950331,585
Jan 7, 20250.30000.30000.29500.29500.2950584,668
Jan 6, 20250.29500.30000.29500.30000.3000334,359
Jan 3, 20250.30000.30500.29500.29500.2950409,230
Jan 2, 20250.30500.30500.30000.30000.300088,019
Dec 31, 20240.30500.30500.29500.29500.2950119,377
Dec 30, 20240.30000.30500.29500.30500.3050915,650
Dec 27, 20240.30000.30500.29500.30500.3050281,455
Dec 24, 20240.29500.30000.29500.30000.3000310,363
Dec 23, 20240.30000.30000.29500.30000.3000118,967
Dec 20, 20240.31000.31000.29500.29500.29502,029,205
Dec 19, 20240.30000.31000.29500.31000.31002,677,566
Dec 18, 20240.30500.30750.30000.30000.3000829,556
Dec 17, 20240.31000.31500.30500.30500.3050361,901
Dec 16, 20240.32000.32000.30500.31500.31501,691,730
Dec 13, 20240.32500.32500.31750.32500.3250463,955
Dec 12, 20240.33000.33000.32500.32500.3250697,184
Dec 11, 20240.32500.33000.32250.32500.32501,471,420
Dec 10, 20240.32000.33000.32000.33000.33002,103,042
Dec 9, 20240.32000.32500.31500.32000.3200563,685
Dec 6, 20240.31500.33000.31500.32500.3250883,282
Dec 5, 20240.32000.32000.31000.31000.3100825,145
Dec 4, 20240.31500.32000.31000.31500.3150421,372
Dec 3, 20240.31500.32000.31000.32000.32001,052,768
Dec 2, 20240.30500.31500.30000.31500.3150964,603
Nov 29, 20240.29500.30500.29500.30500.3050141,518
Nov 28, 20240.30000.30500.29500.29500.2950519,586
Nov 27, 20240.29000.30000.29000.29500.2950424,805
Nov 26, 20240.29500.30000.29000.29500.29501,189,540
Nov 25, 20240.30000.30500.29500.30000.3000789,062
Nov 22, 20240.30000.30500.29500.30000.3000567,835
Nov 21, 20240.30750.30750.30000.30000.3000360,994
Nov 20, 20240.30500.30750.30500.30500.3050245,948
Nov 19, 20240.30500.31000.30000.30500.3050834,696
Nov 18, 20240.30000.31000.30000.30500.3050646,019
Nov 15, 20240.30500.30500.30000.30000.3000363,947
Nov 14, 20240.31000.31000.30250.30500.3050449,159
Nov 13, 20240.30500.31000.30500.30500.3050726,459
Nov 12, 20240.31250.32000.30500.31000.31001,025,142
Nov 11, 20240.32500.32500.31000.31000.3100531,160
Nov 8, 20240.32000.33000.32000.32000.3200956,668
Nov 7, 20240.31500.32000.31000.32000.3200801,719
Nov 6, 20240.31500.32000.31000.31000.3100234,244
Nov 5, 20240.31250.31500.30500.31500.3150745,820
Nov 4, 20240.31000.31500.31000.31500.3150659,034
Nov 1, 20240.30500.32000.30500.32000.32001,928,416
Oct 31, 20240.31000.31500.30500.30500.30501,292,034
Oct 30, 20240.31500.31500.31000.31000.3100642,984
Oct 29, 20240.31500.32000.31000.31000.31002,803,617
Oct 28, 20240.31500.32000.31000.31500.3150518,634
Oct 25, 20240.31500.32000.31000.31500.31501,053,712
Oct 24, 20240.31500.32000.31000.32000.32001,562,454
Oct 23, 20240.32000.32500.31500.32000.32001,815,954
Oct 22, 20240.32000.32500.31500.32500.3250553,255
Oct 21, 20240.32000.33000.32000.32000.3200741,226
Oct 18, 20240.33500.33500.32000.32000.32001,301,246
Oct 17, 20240.34000.34000.33000.33000.3300733,838
Oct 16, 20240.33000.34000.33000.34000.3400404,105
Oct 15, 20240.33000.34000.33000.33000.3300576,421
Oct 14, 20240.34000.34000.33000.33500.3350941,428
Oct 11, 20240.33000.34000.33000.34000.34003,309,400
Oct 10, 20240.32500.33000.32250.32500.32501,198,775
Oct 9, 20240.33000.33000.32000.32000.3200869,727
Oct 8, 20240.32500.33500.32000.32500.32502,745,400
Oct 7, 20240.32500.32750.32000.32000.3200399,795
Oct 4, 20240.32500.32500.31000.32000.32001,571,669
Oct 3, 20240.34000.34000.32000.32500.32501,409,935
Oct 2, 20240.33500.34000.33000.33000.33001,117,119
Oct 1, 20240.33500.34000.33000.33000.3300935,281
Sep 30, 20240.34000.34500.33250.33500.33502,218,602
Sep 27, 20240.31500.33500.31000.32500.32503,812,406
Sep 26, 20240.31500.32000.31000.31000.31002,217,189
Sep 25, 20240.31000.32750.31000.31500.31502,688,939
Sep 24, 20240.29500.31000.29250.31000.31001,244,786
Sep 23, 20240.30000.30000.29000.29000.29001,121,717
Sep 20, 20240.30000.31000.30000.30000.30001,696,176
Sep 19, 20240.30000.30500.29500.30000.30001,113,079
Sep 18, 20240.30250.30250.29500.29500.2950623,442
Sep 17, 20240.30500.30500.29500.30000.30001,232,813
Sep 16, 20240.30000.30500.29000.30500.30501,540,767
Sep 13, 20240.30500.31000.29000.29500.29501,101,329
Sep 12, 20240.29000.31000.28000.30000.30002,642,153
Sep 11, 20240.28000.29000.28000.28000.2800796,831
Sep 10, 20240.28000.28500.27500.27500.2750972,615
Sep 9, 20240.28500.28500.28000.28000.28001,674,853
Sep 6, 20240.29000.29500.28000.28000.28001,581,397
Sep 5, 20240.28500.29500.28500.29500.29502,210,542
Sep 4, 20240.30500.31000.28500.28500.28505,434,254
Sep 3, 20240.31000.32000.31000.31500.31502,507,204
Sep 2, 20240.30500.32000.30500.30500.30502,674,427
Aug 30, 20240.31000.31500.30500.30500.305025,177,544
Aug 29, 20240.31500.31750.30750.31500.31501,636,286
Aug 28, 20240.31500.32000.30750.31500.31502,149,166
Aug 27, 20240.31500.32000.31000.31500.31502,118,447
Aug 26, 20240.31500.32000.30500.31000.31001,510,458
Aug 23, 20240.33000.33250.31000.31500.31502,641,576
Aug 22, 20240.33500.33500.33000.33000.33002,379,089
Aug 21, 20240.34000.35000.33000.34000.34002,372,415
Aug 20, 20240.32500.33250.32000.33000.3300862,422
Aug 19, 20240.33000.33250.32500.32500.32501,182,017
Aug 16, 20240.33500.33750.33000.33500.33501,428,585
Aug 15, 20240.35500.35500.33000.33500.33501,332,735
Aug 14, 20240.34000.36000.33000.36000.36002,384,186
Aug 13, 20240.35000.35000.32000.32500.32503,059,324
Aug 12, 20240.34500.35000.34000.34000.3400833,396
Aug 9, 20240.34000.34500.33500.34000.3400825,051
Aug 8, 20240.34000.34500.34000.34000.3400225,825
Aug 7, 20240.35500.35500.34000.34000.34001,028,736
Aug 6, 20240.33500.35500.33500.35000.35001,292,613
Aug 5, 20240.35000.35500.33500.33500.33502,025,963
Aug 2, 20240.36500.36500.35000.35000.35001,902,771
Aug 1, 20240.36500.37000.35500.36500.3650854,216
Jul 31, 20240.35500.36000.35500.35500.3550457,193
Jul 30, 20240.36000.36500.35500.35500.3550790,728
Jul 29, 20240.37000.37000.36000.36000.3600774,375
Jul 26, 20240.37000.37000.36500.36500.3650664,623
Jul 25, 20240.36500.37000.36250.36500.36501,080,848
Jul 24, 20240.37500.37500.37000.37000.3700753,191
Jul 23, 20240.38000.38250.37500.37500.37501,855,265
Jul 22, 20240.38500.38500.38000.38000.38001,093,216
Jul 19, 20240.38500.39000.38000.38000.38002,300,704
Jul 18, 20240.38500.39000.38000.39000.39001,905,055
Jul 17, 20240.39500.40000.38000.38500.38506,848,972
Jul 16, 20240.43000.43500.43000.43000.4300227,822
Jul 15, 20240.43000.43500.42750.43000.4300620,235
Jul 12, 20240.43000.43500.43000.43000.4300207,320
Jul 11, 20240.43000.43500.42250.43000.4300531,072
Jul 10, 20240.44000.44000.42500.42500.42502,513,408
Jul 9, 20240.43500.44500.43500.44000.44001,139,409
Jul 8, 20240.44000.45000.43250.43500.4350870,771
Jul 5, 20240.43500.45000.43500.44500.44501,688,689
Jul 4, 20240.43000.44500.42750.43500.43502,205,335
Jul 3, 20240.42500.43500.42000.43000.43001,236,146
Jul 2, 20240.42000.43000.41750.42500.4250684,797
Jul 1, 20240.41000.42000.41000.42000.4200285,765
Jun 28, 20240.41000.41500.40750.41000.4100877,976
Jun 27, 20240.41500.42000.41000.41500.4150751,670
Jun 26, 20240.40000.41500.40000.41000.41001,514,221
Jun 25, 20240.40500.40750.39500.40500.40501,630,221
Jun 24, 20240.42000.42000.40500.40500.40501,597,622
Jun 21, 20240.41000.42000.40500.42000.42002,659,363
Jun 20, 20240.41000.41000.40000.41000.41001,529,811
Jun 19, 20240.41500.41500.40500.41000.4100595,627
Jun 18, 20240.41000.41500.40500.41500.4150619,161
Jun 17, 20240.41500.41500.40500.40500.4050983,448
Jun 14, 20240.41000.41500.40500.41000.41001,416,643
Jun 13, 20240.41000.42000.41000.41500.41501,029,343
Jun 12, 20240.41000.41500.41000.41000.4100711,018
Jun 11, 20240.41500.42000.41000.41000.4100309,544
Jun 7, 20240.41500.42000.41250.42000.4200744,560
Jun 6, 20240.41500.41500.40000.41000.41002,076,306
Jun 5, 20240.42000.42000.41000.41000.4100572,585
Jun 4, 20240.42500.42500.41000.41500.41501,274,033
Jun 3, 20240.42000.43000.41000.42500.42501,342,309
May 31, 20240.42500.43000.42000.42000.42002,637,986
May 30, 20240.43000.43500.42500.42500.4250713,298
May 29, 20240.43000.43500.42250.43000.43003,699,429
May 28, 20240.44500.44500.43000.43000.43002,218,280
May 27, 20240.45500.45500.44500.45000.4500759,802
May 24, 20240.44000.45500.43750.45500.45501,242,314
May 23, 20240.44500.45000.44000.44000.44001,713,719
May 22, 20240.45000.45750.44500.45500.4550933,316
May 21, 20240.46000.46000.44500.44500.4450679,562
May 20, 20240.45000.46000.45000.46000.4600977,195
May 17, 20240.43500.45500.43500.44500.44501,500,250
May 16, 20240.44000.44500.43000.43500.4350742,427
May 15, 20240.44000.44500.43000.44500.4450487,564
May 14, 20240.44000.44000.43000.43500.4350548,129
May 13, 20240.43500.44500.43500.43500.4350347,947
May 10, 20240.43500.44500.43500.43500.4350904,169
May 9, 20240.43500.44000.42500.43500.43502,111,281
May 8, 20240.44500.44500.43500.43500.4350818,962
May 7, 20240.44500.44500.44000.44500.4450254,625
May 6, 20240.44500.44500.43500.44000.44001,088,006
May 3, 20240.43500.44500.43500.44000.4400404,912
May 2, 20240.44000.44250.43500.43500.4350407,291
May 1, 20240.44000.44000.43250.44000.4400652,231
Apr 30, 20240.45500.45500.44000.44500.4450671,983
Apr 29, 20240.43500.45500.43250.45500.45501,655,931