Magontec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.425	0.425	0.400	0.400	0.375	4,519
2022-01-24	0.420	0.420	0.400	0.405	0.380	62,696
2022-01-21	0.460	0.468	0.450	0.460	0.431	42,060
2022-01-20	0.455	0.465	0.455	0.465	0.436	2,548
2022-01-19	0.450	0.450	0.450	0.450	0.422	10,352
2022-01-18	0.435	0.440	0.435	0.440	0.413	8,540
2022-01-17	0.410	0.435	0.410	0.435	0.408	16,670
2022-01-14	0.440	0.440	0.430	0.430	0.403	14,354
2022-01-13	0.450	0.450	0.430	0.430	0.403	35,239
2022-01-12	0.450	0.450	0.450	0.450	0.422	2,337
2022-01-11	0.450	0.450	0.450	0.450	0.422	0
2022-01-10	0.450	0.450	0.450	0.450	0.422	0
2022-01-07	0.450	0.450	0.450	0.450	0.422	7,320
2022-01-06	0.450	0.450	0.450	0.450	0.422	0
2022-01-05	0.460	0.460	0.450	0.450	0.422	500
2022-01-04	0.460	0.460	0.460	0.460	0.431	9
2021-12-31	0.450	0.450	0.450	0.450	0.422	206
2021-12-30	0.460	0.460	0.450	0.450	0.422	20,090
2021-12-29	0.450	0.465	0.450	0.450	0.422	74,397
2021-12-24	0.420	0.430	0.420	0.430	0.403	21,783
2021-12-23	0.405	0.405	0.405	0.405	0.380	2,200
2021-12-22	0.400	0.405	0.400	0.405	0.380	5,260
2021-12-21	0.405	0.405	0.405	0.405	0.380	0
2021-12-20	0.405	0.405	0.405	0.405	0.380	0
2021-12-17	0.405	0.405	0.405	0.405	0.380	0
2021-12-16	0.425	0.425	0.405	0.405	0.380	4,730
2021-12-15	0.400	0.425	0.400	0.425	0.398	3,520
2021-12-14	0.430	0.430	0.430	0.430	0.403	43
2021-12-13	0.425	0.425	0.425	0.425	0.398	0
2021-12-10	0.430	0.430	0.425	0.425	0.398	14,421
2021-12-09	0.440	0.440	0.425	0.425	0.398	6,202
2021-12-08	0.445	0.460	0.435	0.435	0.408	26,667
2021-12-07	0.448	0.448	0.445	0.445	0.417	5,720
2021-12-06	0.450	0.450	0.445	0.445	0.417	5,095
2021-12-03	0.445	0.445	0.440	0.440	0.413	22,425
2021-12-02	0.435	0.435	0.435	0.435	0.408	2,884
2021-12-01	0.425	0.425	0.425	0.425	0.398	202
2021-11-30	0.425	0.425	0.420	0.420	0.394	5,334
2021-11-29	0.430	0.430	0.420	0.420	0.394	20,658
2021-11-26	0.435	0.435	0.435	0.435	0.408	2
2021-11-25	0.425	0.430	0.425	0.425	0.398	28,784
2021-11-24	0.425	0.425	0.425	0.425	0.398	7,793
2021-11-23	0.440	0.440	0.425	0.425	0.398	8,403
2021-11-22	0.450	0.460	0.430	0.430	0.403	42,286
2021-11-19	0.465	0.465	0.465	0.465	0.436	424
2021-11-18	0.485	0.485	0.455	0.455	0.427	24,632
2021-11-17	0.485	0.485	0.475	0.475	0.445	1,202
2021-11-16	0.455	0.480	0.455	0.480	0.450	31,857
2021-11-15	0.460	0.460	0.450	0.450	0.422	17,225
2021-11-12	0.455	0.455	0.410	0.430	0.403	40,406
2021-11-11	0.455	0.470	0.445	0.445	0.417	33,525
2021-11-10	0.440	0.455	0.440	0.450	0.422	14,603
2021-11-09	0.435	0.455	0.430	0.450	0.422	48,824
2021-11-08	0.455	0.455	0.400	0.435	0.408	61,015
2021-11-05	0.475	0.485	0.450	0.450	0.422	31,018
2021-11-04	0.485	0.485	0.460	0.460	0.431	8,125
2021-11-03	0.480	0.485	0.480	0.480	0.450	17,499
2021-11-02	0.515	0.515	0.460	0.505	0.473	58,611
2021-11-01	0.495	0.520	0.455	0.520	0.488	89,838
2021-10-29	0.535	0.535	0.460	0.480	0.450	251,665

← NewerPage 21 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.