Mount Gibson Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.300	0.300	0.295	0.295	0.295	1,013,568
2025-05-26	0.295	0.300	0.290	0.300	0.300	1,171,510
2025-05-23	0.295	0.300	0.290	0.295	0.295	389,285
2025-05-22	0.295	0.295	0.290	0.290	0.290	462,229
2025-05-21	0.300	0.300	0.290	0.295	0.295	448,897
2025-05-20	0.300	0.300	0.290	0.295	0.295	1,921,509
2025-05-19	0.305	0.310	0.300	0.300	0.300	842,692
2025-05-16	0.310	0.320	0.310	0.310	0.310	617,440
2025-05-15	0.310	0.315	0.305	0.305	0.305	256,959
2025-05-14	0.305	0.315	0.305	0.310	0.310	1,483,773
2025-05-13	0.305	0.310	0.305	0.310	0.310	249,235
2025-05-12	0.300	0.305	0.300	0.300	0.300	210,220
2025-05-09	0.300	0.305	0.300	0.300	0.300	288,961
2025-05-08	0.300	0.310	0.300	0.305	0.305	325,388
2025-05-07	0.300	0.305	0.300	0.300	0.300	253,309
2025-05-06	0.305	0.305	0.300	0.300	0.300	377,873
2025-05-05	0.305	0.310	0.300	0.300	0.300	698,039
2025-05-02	0.300	0.310	0.300	0.305	0.305	757,795
2025-05-01	0.310	0.315	0.300	0.300	0.300	632,236
2025-04-30	0.315	0.315	0.310	0.310	0.310	184,817
2025-04-29	0.310	0.320	0.305	0.320	0.320	1,193,816
2025-04-28	0.310	0.315	0.305	0.310	0.310	124,675
2025-04-24	0.310	0.315	0.310	0.310	0.310	227,659
2025-04-23	0.315	0.315	0.310	0.310	0.310	103,039
2025-04-22	0.310	0.315	0.308	0.310	0.310	501,981
2025-04-17	0.315	0.320	0.310	0.310	0.310	450,727
2025-04-16	0.335	0.335	0.315	0.315	0.315	540,021
2025-04-15	0.330	0.335	0.325	0.330	0.330	390,649
2025-04-14	0.325	0.330	0.323	0.330	0.330	379,122
2025-04-11	0.320	0.330	0.315	0.330	0.330	513,629
2025-04-10	0.320	0.330	0.320	0.325	0.325	1,386,503
2025-04-09	0.320	0.320	0.305	0.305	0.305	1,110,999
2025-04-08	0.305	0.330	0.305	0.325	0.325	1,186,463
2025-04-07	0.305	0.310	0.290	0.305	0.305	3,475,332
2025-04-04	0.320	0.320	0.305	0.315	0.315	1,558,184
2025-04-03	0.335	0.335	0.315	0.325	0.325	999,699
2025-04-02	0.335	0.335	0.330	0.330	0.330	724,625
2025-04-01	0.340	0.340	0.330	0.335	0.335	603,768
2025-03-31	0.335	0.335	0.330	0.330	0.330	560,482
2025-03-28	0.335	0.340	0.330	0.330	0.330	1,044,034
2025-03-27	0.335	0.345	0.335	0.335	0.335	1,748,269
2025-03-26	0.330	0.340	0.320	0.335	0.335	2,079,291
2025-03-25	0.320	0.330	0.318	0.330	0.330	1,568,103
2025-03-24	0.315	0.325	0.315	0.320	0.320	595,687
2025-03-21	0.320	0.320	0.310	0.315	0.315	1,841,480
2025-03-20	0.320	0.328	0.320	0.320	0.320	1,040,540
2025-03-19	0.320	0.325	0.320	0.320	0.320	548,015
2025-03-18	0.320	0.328	0.320	0.325	0.325	1,888,078
2025-03-17	0.315	0.325	0.310	0.320	0.320	2,420,554
2025-03-14	0.310	0.315	0.308	0.315	0.315	1,544,749
2025-03-13	0.300	0.310	0.298	0.310	0.310	2,327,655
2025-03-12	0.300	0.305	0.300	0.300	0.300	443,056
2025-03-11	0.305	0.305	0.300	0.305	0.305	1,593,412
2025-03-10	0.305	0.310	0.300	0.310	0.310	553,439
2025-03-07	0.295	0.305	0.295	0.300	0.300	1,530,527
2025-03-06	0.300	0.300	0.295	0.295	0.295	689,694
2025-03-05	0.300	0.300	0.295	0.295	0.295	853,863
2025-03-04	0.305	0.305	0.300	0.300	0.300	692,641
2025-03-03	0.300	0.315	0.298	0.315	0.315	1,431,544
2025-02-28	0.305	0.305	0.300	0.300	0.300	1,014,719

← NewerPage 7 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.