Magontec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.375	0.375	0.375	0.375	0.369	5,500
2023-12-15	0.375	0.375	0.370	0.370	0.364	86,907
2023-12-14	0.375	0.375	0.375	0.375	0.369	40,000
2023-12-13	0.400	0.400	0.400	0.400	0.393	7,000
2023-12-12	0.385	0.385	0.385	0.385	0.378	3,825
2023-12-11	0.375	0.375	0.375	0.375	0.369	60,000
2023-12-08	0.375	0.375	0.375	0.375	0.369	1
2023-12-07	0.375	0.375	0.375	0.375	0.369	12
2023-12-06	0.405	0.405	0.405	0.405	0.398	0
2023-12-05	0.400	0.405	0.400	0.405	0.398	5,001
2023-12-04	0.400	0.400	0.400	0.400	0.393	6,309
2023-12-01	0.395	0.395	0.375	0.375	0.369	45,766
2023-11-30	0.375	0.375	0.375	0.375	0.369	0
2023-11-29	0.375	0.375	0.375	0.375	0.369	0
2023-11-28	0.395	0.395	0.375	0.375	0.369	49,250
2023-11-27	0.395	0.395	0.395	0.395	0.388	5,000
2023-11-24	0.410	0.410	0.410	0.410	0.403	5,000
2023-11-23	0.400	0.400	0.400	0.400	0.393	999
2023-11-22	0.420	0.420	0.420	0.420	0.413	0
2023-11-21	0.420	0.420	0.420	0.420	0.413	0
2023-11-20	0.410	0.420	0.410	0.420	0.413	17,876
2023-11-17	0.410	0.410	0.410	0.410	0.403	0
2023-11-16	0.410	0.410	0.410	0.410	0.403	0
2023-11-15	0.410	0.410	0.410	0.410	0.403	0
2023-11-14	0.400	0.410	0.400	0.410	0.403	2,566
2023-11-13	0.410	0.410	0.390	0.390	0.383	10,151
2023-11-10	0.400	0.400	0.400	0.400	0.393	0
2023-11-09	0.400	0.400	0.400	0.400	0.393	0
2023-11-08	0.400	0.400	0.400	0.400	0.393	12,532
2023-11-07	0.375	0.375	0.375	0.375	0.369	6,175
2023-11-06	0.375	0.375	0.375	0.375	0.369	5,025
2023-11-03	0.355	0.355	0.355	0.355	0.349	12,000
2023-11-02	0.360	0.360	0.350	0.355	0.349	66,595
2023-11-01	0.440	0.440	0.325	0.355	0.349	183,853
2023-10-31	0.455	0.455	0.455	0.455	0.447	2,486
2023-10-30	0.458	0.458	0.458	0.458	0.450	0
2023-10-27	0.458	0.458	0.458	0.458	0.450	0
2023-10-26	0.458	0.458	0.458	0.458	0.450	300
2023-10-25	0.460	0.460	0.460	0.460	0.452	65
2023-10-24	0.490	0.490	0.455	0.455	0.447	1,898
2023-10-23	0.460	0.490	0.460	0.490	0.482	9,611
2023-10-20	0.455	0.455	0.455	0.455	0.447	0
2023-10-19	0.455	0.455	0.455	0.455	0.447	0
2023-10-18	0.455	0.455	0.455	0.455	0.447	0
2023-10-17	0.465	0.465	0.455	0.455	0.447	2,544
2023-10-16	0.460	0.460	0.460	0.460	0.452	0
2023-10-13	0.460	0.460	0.460	0.460	0.452	2,934
2023-10-12	0.435	0.435	0.435	0.435	0.427	0
2023-10-11	0.435	0.435	0.435	0.435	0.427	0
2023-10-10	0.435	0.435	0.435	0.435	0.427	0
2023-10-09	0.435	0.435	0.435	0.435	0.427	0
2023-10-06	0.435	0.435	0.435	0.435	0.427	2
2023-10-05	0.440	0.440	0.440	0.440	0.432	0
2023-10-04	0.440	0.440	0.440	0.440	0.432	0
2023-10-03	0.455	0.455	0.435	0.440	0.432	10,965
2023-10-02	0.415	0.450	0.415	0.450	0.442	52,885
2023-09-29	0.395	0.410	0.395	0.410	0.403	11,812
2023-09-28	0.400	0.400	0.400	0.400	0.393	0
2023-09-27	0.400	0.400	0.400	0.400	0.387	4,500
2023-09-26	0.400	0.400	0.400	0.400	0.387	17,337

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-02	0.0060 AUD
2023-09-28	0.0060 AUD
2023-03-30	0.0060 AUD
2022-09-29	0.0060 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.