MAU.AX - Magnetic Resources NL

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20190.55000.55000.55000.55000.5500-
Oct 21, 20190.55000.55000.55000.55000.55001,000
Oct 18, 20190.55000.55000.55000.55000.55005,274
Oct 17, 20190.52000.52000.52000.52000.5200-
Oct 16, 20190.50000.54500.48500.52000.5200222,126
Oct 15, 20190.52000.52000.50000.50000.500021,405
Oct 14, 20190.51000.52000.51000.52000.520045,547
Oct 11, 20190.50500.51000.50500.51000.510046,730
Oct 10, 20190.52000.52000.50000.51000.510051,559
Oct 09, 20190.48500.51500.48500.51500.5150224,322
Oct 08, 20190.51500.51500.48500.48500.4850376,953
Oct 07, 20190.52000.52000.51000.51500.515010,601
Oct 04, 20190.52000.52000.51500.52000.520020,535
Oct 03, 20190.52000.52000.52000.52000.5200-
Oct 02, 20190.52000.52000.52000.52000.520019,500
Oct 01, 20190.50000.50000.50000.50000.5000-
Sep 30, 20190.51000.52000.50000.50000.500029,579
Sep 27, 20190.50000.51000.50000.51000.510059,762
Sep 26, 20190.50000.50000.50000.50000.50001,960
Sep 25, 20190.50000.51000.50000.50000.500022,098
Sep 24, 20190.54000.54000.50000.50000.5000579,085
Sep 23, 20190.52500.54000.52500.54000.540031,939
Sep 20, 20190.52000.53000.52000.52500.525037,573
Sep 19, 20190.55000.55000.52000.52000.520083,829
Sep 18, 20190.52000.55000.52000.55000.550088,554
Sep 17, 20190.50000.52500.50000.51000.510080,906
Sep 16, 20190.45500.50000.45500.48500.4850332,548
Sep 13, 20190.43000.45000.42000.45000.450049,324
Sep 12, 20190.43000.43000.43000.43000.4300-
Sep 11, 20190.45000.45000.43000.43000.43002,500
Sep 10, 20190.46500.46500.45000.45000.450040,817
Sep 09, 20190.47500.48000.47000.47000.4700174,209
Sep 06, 20190.48500.48500.47500.47500.475049,123
Sep 05, 20190.46000.48500.46000.48000.4800103,348
Sep 04, 20190.43500.44500.43500.44500.445085,191
Sep 03, 20190.41500.42000.41500.42000.420046,924
Sep 02, 20190.38500.38500.38500.38500.3850-
Aug 30, 20190.38500.38500.38000.38500.385039,509
Aug 29, 20190.40000.40000.36000.36000.3600135,160
Aug 28, 20190.42000.42000.39000.39000.390062,702
Aug 27, 20190.42000.42000.42000.42000.4200-
Aug 26, 20190.41500.42500.41500.42000.4200147,957
Aug 23, 20190.39500.39500.39500.39500.395044,700
Aug 22, 20190.39500.39500.39500.39500.395022,000
Aug 21, 20190.43500.43500.43500.43500.43505,000
Aug 20, 20190.39500.39500.39500.39500.3950138,000
Aug 19, 20190.38500.39000.38500.39000.390045,161
Aug 16, 20190.38000.38500.38000.38000.3800129,904
Aug 15, 20190.35500.36000.35500.36000.360032,100
Aug 14, 20190.37500.37500.35000.35500.3550612,542
Aug 13, 20190.38500.39000.38000.38000.3800144,854
Aug 12, 20190.38500.38500.38500.38500.385040,219
Aug 09, 20190.38000.39000.36000.39000.3900175,104
Aug 08, 20190.39000.39000.30500.39000.3900208,358
Aug 07, 20190.45000.45000.38500.42000.420066,996
Aug 06, 20190.45000.45000.45000.45000.450011,160
Aug 05, 20190.45000.45000.45000.45000.4500-
Aug 02, 20190.45000.45000.45000.45000.450014,190
Aug 01, 20190.44500.45500.44500.45000.4500361,712
Jul 31, 20190.43500.43500.43000.43000.430015,100
Jul 30, 20190.44500.45000.43500.45000.450046,814
Jul 29, 20190.46000.46000.45000.45000.450079,789
Jul 26, 20190.46000.46000.46000.46000.46001,124
Jul 25, 20190.45000.46000.44500.46000.460016,126
Jul 24, 20190.45500.46000.45500.46000.460030,823
Jul 23, 20190.45500.45500.45500.45500.45507,428
Jul 22, 20190.46500.46500.45000.46000.460038,306
Jul 19, 20190.47000.47000.46500.46500.46503,585
Jul 18, 20190.47500.47500.47500.47500.47501,177
Jul 17, 20190.46500.46500.45000.45000.4500102,075
Jul 16, 20190.47000.47000.46500.46500.465061,813
Jul 15, 20190.48000.48000.47000.47000.470016,625
Jul 12, 20190.46500.48000.46500.48000.480042,865
Jul 11, 20190.46500.46500.46500.46500.465010,000
Jul 10, 20190.48500.51000.46000.46000.460056,164
Jul 09, 20190.46500.48000.46000.48000.480044,229
Jul 08, 20190.46000.48500.46000.47000.470092,782
Jul 05, 20190.46500.46500.46000.46000.460032,477
Jul 04, 20190.45000.45500.45000.45500.455016,390
Jul 03, 20190.43500.44000.43500.44000.440035,365
Jul 02, 20190.43000.44000.43000.43500.435087,510
Jul 01, 20190.43000.43000.43000.43000.4300133,555
Jun 28, 20190.41000.42500.41000.42000.4200295,968
Jun 27, 20190.40000.40000.40000.40000.4000567,466
Jun 26, 20190.38000.39000.38000.39000.390013,692
Jun 25, 20190.38000.38000.38000.38000.380015,000
Jun 24, 20190.38000.38000.38000.38000.380035,000
Jun 21, 20190.39000.39000.34000.38000.3800103,312
Jun 20, 20190.38000.39000.38000.39000.390010,000
Jun 19, 20190.39000.39000.39000.39000.390010,000
Jun 18, 20190.39000.39000.39000.39000.3900-
Jun 17, 20190.39000.39000.39000.39000.390010,000
Jun 14, 20190.39000.39000.39000.39000.390010,000
Jun 13, 20190.38000.39000.38000.39000.390096,681
Jun 12, 20190.38000.38000.38000.38000.3800-
Jun 11, 20190.38000.38000.38000.38000.3800124,490
Jun 07, 20190.38000.38000.38000.38000.3800-
Jun 06, 20190.38000.38000.38000.38000.380050,000
Jun 05, 20190.38000.38000.38000.38000.3800395,510
Jun 04, 20190.37500.38000.35000.35000.3500145,823
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...