Magontec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.340	0.340	0.340	0.340	0.324	0
2022-10-11	0.350	0.350	0.340	0.340	0.324	32,830
2022-10-10	0.365	0.365	0.360	0.360	0.343	11,531
2022-10-07	0.380	0.380	0.360	0.360	0.343	67,753
2022-10-06	0.370	0.385	0.370	0.375	0.357	40,852
2022-10-05	0.345	0.355	0.345	0.355	0.338	25,807
2022-10-04	0.355	0.355	0.350	0.350	0.333	40,980
2022-10-03	0.360	0.360	0.360	0.360	0.343	1,300
2022-09-30	0.375	0.375	0.340	0.360	0.343	24,855
2022-09-29	0.380	0.390	0.380	0.390	0.371	20,000
2022-09-28	0.395	0.400	0.395	0.400	0.375	5,028
2022-09-27	0.400	0.400	0.395	0.400	0.375	4,648
2022-09-26	0.400	0.400	0.390	0.390	0.366	28,000
2022-09-23	0.410	0.410	0.410	0.410	0.384	20,000
2022-09-21	0.420	0.420	0.420	0.420	0.394	0
2022-09-20	0.420	0.420	0.420	0.420	0.394	0
2022-09-19	0.415	0.420	0.415	0.420	0.394	53,912
2022-09-16	0.450	0.450	0.440	0.440	0.413	20,311
2022-09-15	0.430	0.450	0.430	0.450	0.422	22,287
2022-09-14	0.435	0.450	0.420	0.450	0.422	40,437
2022-09-13	0.440	0.460	0.440	0.460	0.431	34,548
2022-09-12	0.455	0.455	0.450	0.450	0.422	13,443
2022-09-09	0.453	0.455	0.453	0.455	0.427	17,514
2022-09-08	0.450	0.460	0.450	0.450	0.422	70,139
2022-09-07	0.460	0.460	0.445	0.445	0.417	13,309
2022-09-06	0.460	0.460	0.460	0.460	0.431	5,618
2022-09-05	0.450	0.450	0.445	0.445	0.417	42,879
2022-09-02	0.480	0.480	0.435	0.435	0.408	6,999
2022-09-01	0.450	0.450	0.445	0.450	0.422	48,144
2022-08-31	0.450	0.455	0.450	0.450	0.422	12,942
2022-08-30	0.445	0.445	0.445	0.445	0.417	17,508
2022-08-29	0.445	0.460	0.435	0.460	0.431	82,243
2022-08-26	0.450	0.470	0.450	0.470	0.441	138,345
2022-08-25	0.440	0.450	0.440	0.450	0.422	159,725
2022-08-24	0.445	0.450	0.440	0.440	0.413	88,560
2022-08-23	0.400	0.485	0.400	0.435	0.408	301,876
2022-08-22	0.430	0.430	0.400	0.400	0.375	38,835
2022-08-19	0.440	0.440	0.440	0.440	0.413	0
2022-08-18	0.420	0.440	0.410	0.440	0.413	15,510
2022-08-17	0.420	0.420	0.415	0.415	0.389	20,715
2022-08-16	0.400	0.420	0.400	0.420	0.394	46,706
2022-08-15	0.400	0.420	0.400	0.400	0.375	125,961
2022-08-12	0.400	0.420	0.390	0.400	0.375	128,723
2022-08-11	0.375	0.388	0.375	0.385	0.361	80,000
2022-08-10	0.370	0.370	0.370	0.370	0.347	0
2022-08-09	0.365	0.370	0.365	0.370	0.347	12,353
2022-08-08	0.370	0.370	0.370	0.370	0.347	1,830
2022-08-05	0.355	0.355	0.355	0.355	0.333	89
2022-08-04	0.345	0.365	0.345	0.365	0.342	3,752
2022-08-03	0.345	0.345	0.345	0.345	0.323	15
2022-08-02	0.348	0.348	0.345	0.345	0.323	10,395
2022-08-01	0.345	0.345	0.345	0.345	0.323	23,165
2022-07-29	0.350	0.350	0.320	0.320	0.300	13,937
2022-07-28	0.350	0.350	0.350	0.350	0.328	2,607
2022-07-27	0.373	0.373	0.373	0.373	0.349	8,152
2022-07-26	0.390	0.390	0.350	0.370	0.347	18,885
2022-07-25	0.375	0.395	0.375	0.395	0.370	54,499
2022-07-22	0.340	0.340	0.340	0.340	0.319	0
2022-07-21	0.340	0.340	0.340	0.340	0.319	0
2022-07-20	0.340	0.340	0.340	0.340	0.319	0

← NewerPage 18 of 22 · 1,271 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.