Macarthur Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.476	0.476	0.455	0.466	0.450	805,048
2022-04-22	0.476	0.476	0.476	0.476	0.460	406,067
2022-04-21	0.481	0.481	0.476	0.476	0.460	53,573
2022-04-20	0.497	0.502	0.476	0.497	0.480	1,069,109
2022-04-19	0.491	0.502	0.481	0.502	0.485	153,890
2022-04-14	0.445	0.471	0.435	0.471	0.455	148,659
2022-04-13	0.435	0.455	0.429	0.455	0.440	95,014
2022-04-12	0.435	0.445	0.419	0.435	0.420	143,432
2022-04-11	0.471	0.471	0.435	0.435	0.420	216,182
2022-04-08	0.466	0.517	0.466	0.466	0.450	178,260
2022-04-07	0.497	0.497	0.455	0.466	0.450	716,682
2022-04-06	0.553	0.564	0.502	0.502	0.485	375,109
2022-04-05	0.548	0.579	0.548	0.579	0.560	119,627
2022-04-04	0.538	0.548	0.533	0.548	0.530	107,284
2022-04-01	0.522	0.559	0.517	0.533	0.515	339,549
2022-03-31	0.590	0.605	0.564	0.564	0.545	248,160
2022-03-30	0.564	0.564	0.564	0.564	0.545	0
2022-03-29	0.564	0.564	0.564	0.564	0.545	0
2022-03-28	0.605	0.621	0.564	0.564	0.545	242,560
2022-03-25	0.595	0.621	0.564	0.600	0.580	295,884
2022-03-24	0.600	0.626	0.590	0.610	0.590	490,539
2022-03-23	0.569	0.662	0.564	0.641	0.620	1,216,292
2022-03-22	0.497	0.512	0.497	0.502	0.485	177,481
2022-03-21	0.538	0.538	0.460	0.497	0.480	175,518
2022-03-18	0.424	0.424	0.424	0.424	0.410	0
2022-03-17	0.424	0.424	0.424	0.424	0.410	0
2022-03-16	0.424	0.424	0.424	0.424	0.410	0
2022-03-15	0.424	0.424	0.424	0.424	0.410	0
2022-03-14	0.424	0.424	0.424	0.424	0.410	0
2022-03-11	0.403	0.424	0.403	0.424	0.410	134,274
2022-03-10	0.403	0.403	0.393	0.403	0.390	40,530
2022-03-09	0.403	0.403	0.403	0.403	0.390	2,709
2022-03-08	0.398	0.398	0.398	0.398	0.385	0
2022-03-07	0.403	0.403	0.398	0.398	0.385	23,057
2022-03-04	0.409	0.414	0.398	0.414	0.400	57,028
2022-03-03	0.414	0.414	0.396	0.396	0.383	18,322
2022-03-02	0.403	0.409	0.396	0.409	0.395	55,846
2022-03-01	0.403	0.409	0.403	0.409	0.395	69,859
2022-02-28	0.341	0.341	0.341	0.341	0.330	0
2022-02-25	0.352	0.352	0.341	0.341	0.330	2,000
2022-02-24	0.393	0.409	0.321	0.341	0.330	355,392
2022-02-23	0.393	0.403	0.393	0.403	0.390	29,994
2022-02-22	0.393	0.393	0.393	0.393	0.380	0
2022-02-21	0.393	0.393	0.393	0.393	0.380	15,000
2022-02-18	0.424	0.424	0.414	0.414	0.400	52,571
2022-02-17	0.424	0.424	0.424	0.424	0.410	6,000
2022-02-16	0.403	0.445	0.383	0.393	0.380	51,890
2022-02-15	0.383	0.383	0.383	0.383	0.370	13,289
2022-02-14	0.365	0.414	0.365	0.393	0.380	815,076
2022-02-11	0.367	0.378	0.357	0.357	0.345	18,516
2022-02-10	0.352	0.352	0.352	0.352	0.340	95
2022-02-09	0.357	0.357	0.357	0.357	0.345	0
2022-02-08	0.357	0.357	0.357	0.357	0.345	1,641
2022-02-07	0.383	0.383	0.383	0.383	0.370	0
2022-02-04	0.383	0.383	0.383	0.383	0.370	2
2022-02-03	0.352	0.383	0.347	0.383	0.370	99,499
2022-02-02	0.357	0.357	0.352	0.352	0.340	4,776
2022-02-01	0.352	0.362	0.352	0.362	0.350	98,257
2022-01-31	0.341	0.341	0.326	0.326	0.315	112,352
2022-01-28	0.352	0.367	0.341	0.341	0.330	170,387

← NewerPage 20 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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