Macarthur Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.362	0.362	0.347	0.352	0.340	56,004
2022-01-25	0.336	0.336	0.336	0.336	0.325	500
2022-01-24	0.352	0.362	0.352	0.362	0.350	55,793
2022-01-21	0.367	0.367	0.362	0.362	0.350	8,560
2022-01-20	0.367	0.367	0.362	0.362	0.350	186,900
2022-01-19	0.367	0.367	0.341	0.352	0.340	66,727
2022-01-18	0.383	0.383	0.367	0.367	0.355	80,673
2022-01-17	0.367	0.383	0.367	0.367	0.355	4,672
2022-01-14	0.372	0.383	0.367	0.367	0.355	125,446
2022-01-13	0.383	0.393	0.367	0.367	0.355	118,355
2022-01-12	0.367	0.367	0.367	0.367	0.355	22,298
2022-01-11	0.341	0.347	0.341	0.341	0.330	191,254
2022-01-10	0.352	0.352	0.352	0.352	0.340	57,551
2022-01-07	0.352	0.352	0.341	0.352	0.340	122,320
2022-01-06	0.362	0.362	0.362	0.362	0.350	8,574
2022-01-05	0.352	0.352	0.352	0.352	0.340	41,913
2022-01-04	0.362	0.362	0.357	0.357	0.345	32,021
2021-12-31	0.365	0.365	0.365	0.365	0.353	0
2021-12-30	0.372	0.372	0.365	0.365	0.353	56,062
2021-12-29	0.372	0.372	0.362	0.362	0.350	20,500
2021-12-24	0.367	0.370	0.367	0.370	0.358	1,771
2021-12-23	0.378	0.378	0.347	0.362	0.350	102,211
2021-12-22	0.393	0.393	0.378	0.378	0.365	91,376
2021-12-21	0.372	0.398	0.367	0.372	0.360	71,163
2021-12-20	0.378	0.378	0.372	0.372	0.360	15,815
2021-12-17	0.393	0.393	0.383	0.383	0.370	20,907
2021-12-16	0.403	0.403	0.393	0.393	0.380	9,489
2021-12-15	0.362	0.398	0.362	0.398	0.385	58,308
2021-12-14	0.383	0.383	0.347	0.347	0.335	65,368
2021-12-13	0.414	0.414	0.388	0.388	0.375	47,500
2021-12-10	0.419	0.450	0.398	0.409	0.395	87,382
2021-12-09	0.414	0.419	0.393	0.393	0.380	71,221
2021-12-08	0.450	0.450	0.403	0.414	0.400	58,000
2021-12-07	0.450	0.450	0.440	0.445	0.430	17,017
2021-12-06	0.435	0.450	0.435	0.450	0.435	11,900
2021-12-03	0.424	0.455	0.403	0.440	0.425	132,256
2021-12-02	0.393	0.393	0.393	0.393	0.380	17,996
2021-12-01	0.362	0.362	0.357	0.357	0.345	2,500
2021-11-30	0.383	0.383	0.383	0.383	0.370	2,000
2021-11-29	0.383	0.383	0.383	0.383	0.370	3,674
2021-11-26	0.414	0.414	0.393	0.393	0.380	67,500
2021-11-25	0.414	0.424	0.409	0.409	0.395	59,222
2021-11-24	0.424	0.424	0.414	0.414	0.400	161,079
2021-11-23	0.414	0.414	0.414	0.414	0.400	25,000
2021-11-22	0.424	0.424	0.403	0.403	0.390	18,997
2021-11-19	0.424	0.424	0.424	0.424	0.410	0
2021-11-18	0.414	0.424	0.414	0.424	0.410	101,475
2021-11-17	0.424	0.424	0.424	0.424	0.410	62,620
2021-11-16	0.393	0.393	0.393	0.393	0.380	23,571
2021-11-15	0.409	0.414	0.367	0.393	0.380	103,908
2021-11-12	0.414	0.414	0.414	0.414	0.400	0
2021-11-11	0.398	0.414	0.398	0.414	0.400	47,785
2021-11-10	0.383	0.388	0.383	0.383	0.370	62,089
2021-11-09	0.367	0.372	0.367	0.372	0.360	11,025
2021-11-08	0.372	0.372	0.367	0.367	0.355	24,662
2021-11-05	0.383	0.388	0.372	0.372	0.360	589,752
2021-11-04	0.406	0.406	0.372	0.372	0.360	141,962
2021-11-03	0.383	0.383	0.378	0.383	0.370	41,400
2021-11-02	0.403	0.403	0.383	0.383	0.370	101,722
2021-11-01	0.393	0.393	0.367	0.393	0.380	68,250

← NewerPage 21 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.