Magontec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.340	0.340	0.340	0.340	0.319	0
2022-07-18	0.340	0.340	0.340	0.340	0.319	0
2022-07-15	0.340	0.340	0.340	0.340	0.319	0
2022-07-14	0.320	0.340	0.320	0.340	0.319	16,208
2022-07-13	0.330	0.330	0.320	0.320	0.300	46,607
2022-07-12	0.340	0.340	0.340	0.340	0.319	12,978
2022-07-11	0.350	0.350	0.350	0.350	0.328	100
2022-07-08	0.340	0.340	0.340	0.340	0.319	11,320
2022-07-07	0.345	0.345	0.345	0.345	0.323	0
2022-07-06	0.345	0.345	0.345	0.345	0.323	0
2022-07-05	0.345	0.345	0.345	0.345	0.323	28,030
2022-07-04	0.350	0.350	0.350	0.350	0.328	9,291
2022-07-01	0.345	0.345	0.340	0.340	0.319	42,723
2022-06-30	0.350	0.350	0.340	0.340	0.319	12,378
2022-06-29	0.345	0.345	0.345	0.345	0.323	10,824
2022-06-28	0.345	0.350	0.345	0.350	0.328	153,282
2022-06-27	0.355	0.355	0.345	0.345	0.323	58,809
2022-06-24	0.340	0.350	0.340	0.350	0.328	21,922
2022-06-23	0.360	0.360	0.350	0.350	0.328	1,825
2022-06-22	0.370	0.370	0.370	0.370	0.347	540
2022-06-21	0.360	0.360	0.360	0.360	0.338	5,896
2022-06-20	0.360	0.360	0.360	0.360	0.338	4,000
2022-06-17	0.365	0.378	0.365	0.378	0.354	20,504
2022-06-16	0.360	0.360	0.360	0.360	0.338	0
2022-06-15	0.360	0.360	0.360	0.360	0.338	27,761
2022-06-14	0.360	0.360	0.360	0.360	0.338	74,500
2022-06-10	0.360	0.360	0.360	0.360	0.338	5,000
2022-06-09	0.360	0.360	0.360	0.360	0.338	10,174
2022-06-08	0.365	0.365	0.365	0.365	0.342	1,349
2022-06-07	0.365	0.378	0.360	0.370	0.347	49,356
2022-06-06	0.355	0.365	0.340	0.365	0.342	39,928
2022-06-03	0.400	0.400	0.370	0.380	0.356	113,944
2022-06-02	0.420	0.420	0.400	0.400	0.375	28,336
2022-06-01	0.410	0.410	0.410	0.410	0.384	5,000
2022-05-31	0.410	0.413	0.410	0.413	0.387	49,392
2022-05-30	0.400	0.400	0.390	0.395	0.370	120,649
2022-05-27	0.435	0.435	0.425	0.425	0.398	53,050
2022-05-26	0.410	0.415	0.410	0.410	0.384	76,325
2022-05-25	0.380	0.400	0.380	0.400	0.375	75,196
2022-05-24	0.380	0.380	0.380	0.380	0.356	0
2022-05-23	0.380	0.380	0.380	0.380	0.356	1,485
2022-05-20	0.340	0.340	0.335	0.335	0.314	11,606
2022-05-19	0.335	0.335	0.335	0.335	0.314	9,435
2022-05-18	0.365	0.365	0.340	0.350	0.328	12,718
2022-05-17	0.365	0.365	0.365	0.365	0.342	0
2022-05-16	0.365	0.365	0.350	0.365	0.342	29,015
2022-05-13	0.360	0.360	0.340	0.360	0.338	51,324
2022-05-12	0.365	0.365	0.355	0.355	0.333	3,336
2022-05-11	0.350	0.360	0.350	0.355	0.333	1,287
2022-05-10	0.370	0.370	0.350	0.370	0.347	45,620
2022-05-09	0.375	0.380	0.370	0.380	0.356	5,278
2022-05-06	0.380	0.380	0.380	0.380	0.356	0
2022-05-05	0.355	0.380	0.355	0.380	0.356	11,693
2022-05-04	0.370	0.370	0.370	0.370	0.347	12,537
2022-05-03	0.385	0.385	0.370	0.370	0.347	4,250
2022-05-02	0.415	0.415	0.385	0.385	0.361	5,791
2022-04-29	0.400	0.445	0.390	0.420	0.394	71,161
2022-04-28	0.400	0.400	0.400	0.400	0.375	543
2022-04-27	0.400	0.400	0.400	0.400	0.375	3,000
2022-04-26	0.380	0.380	0.370	0.370	0.347	13,740

← NewerPage 19 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.