Magontec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.370	0.370	0.370	0.370	0.347	0
2022-04-21	0.370	0.370	0.370	0.370	0.347	0
2022-04-20	0.370	0.370	0.370	0.370	0.347	0
2022-04-19	0.370	0.370	0.370	0.370	0.347	0
2022-04-14	0.370	0.370	0.370	0.370	0.347	0
2022-04-13	0.380	0.380	0.370	0.370	0.347	5,835
2022-04-12	0.375	0.375	0.370	0.375	0.352	7,333
2022-04-11	0.355	0.355	0.355	0.355	0.333	399
2022-04-08	0.380	0.380	0.380	0.380	0.356	2,450
2022-04-07	0.380	0.380	0.380	0.380	0.356	19,151
2022-04-06	0.375	0.375	0.375	0.375	0.352	1,018
2022-04-05	0.370	0.385	0.370	0.385	0.361	12,054
2022-04-04	0.360	0.360	0.350	0.360	0.338	101,469
2022-04-01	0.365	0.365	0.350	0.350	0.328	76,215
2022-03-31	0.365	0.365	0.365	0.365	0.342	0
2022-03-30	0.365	0.365	0.365	0.365	0.342	2,223
2022-03-29	0.360	0.360	0.360	0.360	0.338	22
2022-03-28	0.370	0.370	0.370	0.370	0.347	10,095
2022-03-25	0.370	0.370	0.370	0.370	0.347	0
2022-03-24	0.370	0.370	0.370	0.370	0.347	51,666
2022-03-23	0.375	0.380	0.375	0.380	0.356	74,999
2022-03-22	0.375	0.375	0.375	0.375	0.352	20,234
2022-03-21	0.375	0.390	0.350	0.375	0.352	198,162
2022-03-18	0.360	0.360	0.360	0.360	0.338	0
2022-03-17	0.350	0.360	0.350	0.360	0.338	58,037
2022-03-16	0.355	0.358	0.340	0.340	0.319	22,245
2022-03-15	0.345	0.345	0.345	0.345	0.323	0
2022-03-14	0.345	0.345	0.345	0.345	0.323	0
2022-03-11	0.345	0.345	0.345	0.345	0.323	0
2022-03-10	0.340	0.345	0.340	0.345	0.323	14,178
2022-03-09	0.330	0.340	0.330	0.340	0.319	1,993
2022-03-08	0.355	0.355	0.340	0.340	0.319	20,335
2022-03-07	0.370	0.370	0.340	0.355	0.333	16,820
2022-03-04	0.370	0.370	0.370	0.370	0.347	10,000
2022-03-03	0.370	0.370	0.370	0.370	0.347	2,675
2022-03-02	0.390	0.390	0.390	0.390	0.366	0
2022-03-01	0.390	0.390	0.390	0.390	0.366	12,000
2022-02-28	0.410	0.410	0.410	0.410	0.384	2,539
2022-02-25	0.390	0.390	0.390	0.390	0.366	0
2022-02-24	0.390	0.390	0.390	0.390	0.366	9,664
2022-02-23	0.395	0.395	0.395	0.395	0.370	14,723
2022-02-22	0.450	0.450	0.420	0.420	0.394	6,522
2022-02-21	0.390	0.420	0.390	0.415	0.389	8,022
2022-02-18	0.395	0.395	0.395	0.395	0.370	0
2022-02-17	0.450	0.450	0.395	0.395	0.370	4,823
2022-02-16	0.405	0.405	0.395	0.395	0.370	1,332
2022-02-15	0.395	0.395	0.395	0.395	0.370	4,651
2022-02-14	0.400	0.415	0.395	0.395	0.370	11,990
2022-02-11	0.425	0.450	0.425	0.450	0.422	23,071
2022-02-10	0.395	0.410	0.395	0.410	0.384	8,601
2022-02-09	0.420	0.420	0.420	0.420	0.394	0
2022-02-08	0.420	0.420	0.420	0.420	0.394	3,415
2022-02-07	0.430	0.430	0.430	0.430	0.403	10,518
2022-02-04	0.410	0.430	0.410	0.430	0.403	9,492
2022-02-03	0.430	0.430	0.430	0.430	0.403	0
2022-02-02	0.380	0.430	0.380	0.430	0.403	10,517
2022-02-01	0.380	0.380	0.380	0.380	0.356	2,949
2022-01-31	0.380	0.385	0.380	0.380	0.356	15,679
2022-01-28	0.385	0.385	0.380	0.380	0.356	6,905
2022-01-27	0.385	0.385	0.380	0.380	0.356	13,095

← NewerPage 20 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.