Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.380	0.383	0.360	0.370	0.370	3,243,305
2025-08-19	0.400	0.400	0.385	0.390	0.390	660,998
2025-08-18	0.405	0.408	0.390	0.400	0.400	1,668,184
2025-08-15	0.370	0.400	0.370	0.395	0.395	4,624,985
2025-08-14	0.380	0.380	0.370	0.375	0.375	463,266
2025-08-13	0.380	0.380	0.370	0.370	0.370	949,381
2025-08-12	0.385	0.385	0.375	0.380	0.380	1,327,748
2025-08-11	0.385	0.390	0.380	0.390	0.390	321,186
2025-08-08	0.390	0.390	0.380	0.385	0.385	728,779
2025-08-07	0.385	0.390	0.380	0.385	0.385	1,836,310
2025-08-06	0.370	0.385	0.370	0.380	0.380	493,131
2025-08-05	0.385	0.390	0.375	0.375	0.375	1,159,694
2025-08-04	0.390	0.390	0.380	0.385	0.385	603,217
2025-08-01	0.385	0.390	0.380	0.390	0.390	1,103,022
2025-07-31	0.380	0.390	0.380	0.390	0.390	1,408,000
2025-07-30	0.380	0.390	0.378	0.385	0.385	3,201,577
2025-07-29	0.375	0.380	0.375	0.380	0.380	436,610
2025-07-28	0.375	0.385	0.375	0.380	0.380	1,004,639
2025-07-25	0.380	0.385	0.375	0.375	0.375	1,105,327
2025-07-24	0.370	0.385	0.370	0.380	0.380	2,037,779
2025-07-23	0.375	0.385	0.370	0.375	0.375	1,541,689
2025-07-22	0.370	0.375	0.365	0.370	0.370	2,030,200
2025-07-21	0.350	0.370	0.345	0.365	0.365	3,081,684
2025-07-18	0.350	0.350	0.340	0.345	0.345	1,745,480
2025-07-17	0.330	0.355	0.325	0.350	0.350	6,645,875
2025-07-16	0.305	0.333	0.305	0.330	0.330	9,652,622
2025-07-15	0.295	0.300	0.290	0.300	0.300	1,167,504
2025-07-14	0.290	0.295	0.285	0.295	0.295	784,525
2025-07-11	0.290	0.300	0.285	0.285	0.285	1,008,191
2025-07-10	0.290	0.293	0.285	0.285	0.285	344,967
2025-07-09	0.285	0.293	0.285	0.290	0.290	752,254
2025-07-08	0.280	0.290	0.280	0.285	0.285	570,595
2025-07-07	0.280	0.287	0.280	0.280	0.280	1,008,916
2025-07-04	0.270	0.278	0.270	0.275	0.275	824,107
2025-07-03	0.270	0.275	0.268	0.270	0.270	1,181,625
2025-07-02	0.275	0.275	0.265	0.270	0.270	1,612,984
2025-07-01	0.275	0.280	0.273	0.275	0.275	608,369
2025-06-30	0.280	0.280	0.265	0.270	0.270	2,164,198
2025-06-27	0.260	0.280	0.260	0.280	0.280	3,445,770
2025-06-26	0.258	0.260	0.255	0.260	0.260	1,176,672
2025-06-25	0.260	0.265	0.255	0.260	0.260	1,469,226
2025-06-24	0.260	0.265	0.255	0.260	0.260	971,832
2025-06-23	0.265	0.265	0.255	0.260	0.260	554,058
2025-06-20	0.260	0.265	0.255	0.265	0.265	4,627,094
2025-06-19	0.265	0.270	0.260	0.260	0.260	1,489,188
2025-06-18	0.270	0.270	0.258	0.265	0.265	2,952,705
2025-06-17	0.265	0.270	0.260	0.265	0.265	1,040,245
2025-06-16	0.270	0.273	0.260	0.265	0.265	1,539,703
2025-06-13	0.275	0.275	0.270	0.270	0.270	841,770
2025-06-12	0.270	0.280	0.270	0.275	0.275	1,369,187
2025-06-11	0.275	0.280	0.270	0.270	0.270	1,167,811
2025-06-10	0.280	0.280	0.275	0.275	0.275	526,253
2025-06-06	0.280	0.280	0.275	0.275	0.275	912,472
2025-06-05	0.280	0.283	0.275	0.275	0.275	1,098,111
2025-06-04	0.280	0.290	0.280	0.280	0.280	536,563
2025-06-03	0.285	0.285	0.280	0.280	0.280	840,720
2025-06-02	0.290	0.290	0.285	0.285	0.285	343,497
2025-05-30	0.290	0.293	0.285	0.290	0.290	608,372
2025-05-29	0.290	0.295	0.285	0.285	0.285	832,863
2025-05-28	0.295	0.300	0.290	0.290	0.290	434,671

← NewerPage 6 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-01	0.0200 AUD
2020-09-01	0.0300 AUD
2019-09-03	0.0400 AUD

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