U.S. Markets closed

Musgrave Minerals Limited (MGV.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3100+0.0050 (+1.64%)
As of 10:11AM AEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20210.30500.31000.30500.31000.3100174,233
Jul 28, 20210.32000.32000.30000.30500.30501,070,105
Jul 27, 20210.33000.33500.31500.31500.3150602,632
Jul 26, 20210.33500.33500.31500.32000.32001,620,735
Jul 23, 20210.33000.33500.32000.33500.3350562,299
Jul 22, 20210.33500.34000.33000.33000.3300642,201
Jul 21, 20210.35500.35500.33000.34000.3400969,578
Jul 20, 20210.35000.35500.35000.35500.3550750,487
Jul 19, 20210.35500.36000.35000.35000.3500397,640
Jul 16, 20210.35500.36000.35000.36000.3600441,977
Jul 15, 20210.36000.36500.35500.36000.3600388,619
Jul 14, 20210.35500.36000.35500.36000.3600465,165
Jul 13, 20210.35500.36000.35000.36000.3600547,368
Jul 12, 20210.36500.36500.35000.35500.3550833,226
Jul 09, 20210.37000.37500.36000.36500.3650434,485
Jul 08, 20210.37000.37750.36500.37500.3750217,895
Jul 07, 20210.38000.38000.37500.38000.3800173,251
Jul 06, 20210.37000.39000.37000.38000.3800411,882
Jul 05, 20210.37000.37500.37000.37500.3750380,473
Jul 02, 20210.36500.37500.36500.37500.3750504,490
Jul 01, 20210.37000.37000.36000.36000.3600720,859
Jun 30, 20210.36000.38000.35500.37000.37001,309,873
Jun 29, 20210.36000.36500.35000.35000.3500447,408
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20210.38000.38500.37000.38000.3800663,777
Jun 21, 20210.37500.37500.36000.36500.3650597,711
Jun 18, 20210.36500.38500.35500.38500.38501,607,797
Jun 17, 20210.38500.38500.35500.36000.36002,534,911
Jun 16, 20210.40000.40000.39000.39500.3950486,451
Jun 15, 20210.41000.41500.39500.40000.4000658,235
Jun 11, 20210.41000.42000.40500.41000.4100258,519
Jun 10, 20210.39500.41000.39500.41000.4100274,743
Jun 09, 20210.41500.41750.39000.41000.4100824,265
Jun 08, 20210.42500.42500.40500.41500.4150532,031
Jun 07, 20210.42000.43000.41500.43000.4300662,789
Jun 04, 20210.43500.43500.41000.41500.4150781,460
Jun 03, 20210.43000.44000.43000.43000.4300650,881
Jun 02, 20210.44500.44500.43000.43000.4300943,776
Jun 01, 20210.46000.46000.44000.44500.4450657,154
May 31, 20210.45000.46500.44500.46000.46001,123,327
May 28, 20210.43500.45500.43500.45000.45001,306,756
May 27, 20210.43500.44000.42000.43000.43001,274,235
May 26, 20210.43500.46000.43000.44000.44002,581,223
May 25, 20210.41500.44000.41500.44000.44003,296,047
May 24, 20210.40000.41500.40000.40500.4050768,263
May 21, 20210.41000.41500.39500.40000.4000883,539
May 20, 20210.42000.42500.40000.40500.40501,746,368
May 19, 20210.39000.43000.39000.42000.42005,093,006
May 18, 20210.37500.38500.37500.38500.38501,358,753
May 17, 20210.35000.38000.35000.37500.37501,158,148
May 14, 20210.36000.36000.34000.34000.3400312,387
May 13, 20210.35500.36000.34000.35000.3500582,120
May 12, 20210.36000.36500.35500.35500.3550300,764
May 11, 20210.37000.37000.35500.36000.3600655,415
May 10, 20210.37000.37000.35000.37000.37001,330,175
May 07, 20210.38000.38000.36500.37000.3700892,762
May 06, 20210.38500.38500.35500.37000.37001,268,683
May 05, 20210.38500.38500.37000.38500.3850601,075
May 04, 20210.37000.39000.37000.39000.39001,192,235
May 03, 20210.36500.37000.36500.36500.3650310,399
Apr 30, 20210.38000.38000.36500.36500.3650545,751
Apr 29, 20210.37500.39000.37500.37500.3750767,902
Apr 28, 20210.39000.39000.37500.37500.3750618,218
Apr 27, 20210.39500.39500.38000.39500.3950749,389
Apr 26, 20210.41000.41000.39000.39500.3950656,486
Apr 23, 20210.37000.41500.37000.41000.41003,008,362
Apr 22, 20210.37000.38000.35000.37500.37501,532,322
Apr 21, 20210.34500.36500.34500.36500.36501,107,498
Apr 20, 20210.35500.36000.34000.34500.3450622,073
Apr 19, 20210.36000.36500.35000.35500.3550831,227
Apr 16, 20210.38000.38500.35500.37000.3700983,565
Apr 15, 20210.36000.37000.35500.37000.3700309,855
Apr 14, 20210.36000.37000.35500.37000.3700471,514
Apr 13, 20210.36000.36250.35000.35500.3550279,628
Apr 12, 20210.39000.39000.36250.36500.3650921,624
Apr 09, 20210.37500.38500.36000.38500.38501,609,770
Apr 08, 20210.34500.38000.34000.38000.38002,924,726
Apr 07, 20210.33500.33500.32500.33000.3300153,477
Apr 06, 20210.32000.34000.32000.34000.3400524,293
Apr 01, 20210.32000.33500.32000.32500.3250377,224
Mar 31, 20210.32000.33000.31500.32000.3200428,807
Mar 30, 20210.32500.33500.32500.33500.3350446,640
Mar 29, 20210.33000.34000.32000.32000.3200689,992
Mar 26, 20210.34000.34000.32500.32500.3250164,176
Mar 25, 20210.34000.34000.32500.33000.3300693,038
Mar 24, 20210.36000.36000.34000.34000.3400889,004
Mar 23, 20210.37000.37500.36500.36500.3650629,170
Mar 22, 20210.37500.38000.36000.37000.3700413,409
Mar 19, 20210.35000.38000.34500.37500.37502,591,182
Mar 18, 20210.33000.35500.32500.35000.35001,125,609
Mar 17, 20210.33500.34000.32500.33000.3300370,898
Mar 16, 20210.33000.34500.33000.34000.3400274,682
Mar 15, 20210.33500.34000.32500.33500.3350200,712
Mar 12, 20210.32500.33500.32000.33500.3350300,932
Mar 11, 20210.31000.34000.31000.33500.33501,394,216
Mar 10, 20210.30000.32000.30000.31000.3100910,208
Mar 09, 20210.30000.31000.29500.30500.3050914,506
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...