Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Magnis Energy Technologies Limited (MNS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.42500.0000 (0.00%)
As of 11:52AM AEST. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.43500.43500.42000.42500.42501,687,295
Aug 18, 20220.41500.43500.41000.42500.42505,881,849
Aug 17, 20220.44500.46000.41500.42500.42507,935,272
Aug 16, 20220.46500.46500.43000.44000.44008,373,560
Aug 15, 20220.49000.49000.45000.45500.455021,030,532
Aug 12, 20220.42000.51500.42000.46000.460078,682,628
Aug 11, 20220.36500.37500.35750.36500.36505,314,952
Aug 10, 20220.38000.38000.34500.34500.34508,741,041
Aug 09, 20220.38000.39500.36500.38000.38007,437,905
Aug 08, 20220.37000.37500.35500.36500.36503,826,026
Aug 05, 20220.32500.37000.32500.37000.37008,205,138
Aug 04, 20220.32500.33500.32000.32500.32502,862,049
Aug 03, 20220.31000.32500.30500.32000.32002,844,867
Aug 02, 20220.31500.32000.30500.31500.31502,904,175
Aug 01, 20220.32500.33500.31500.31500.31502,218,414
Jul 29, 20220.34000.34500.31500.32500.32503,651,732
Jul 28, 20220.32000.33500.31000.33000.33006,158,385
Jul 27, 20220.32000.32000.30500.31000.31001,719,124
Jul 26, 20220.31000.32500.31000.32000.32002,429,954
Jul 25, 20220.32000.33000.31000.31000.31002,378,214
Jul 22, 20220.35000.35000.32500.33000.33005,276,842
Jul 21, 20220.31000.35500.31000.35500.35507,768,154
Jul 20, 20220.30500.31500.30500.30500.30502,131,585
Jul 19, 20220.30000.30500.29500.29500.2950516,525
Jul 18, 20220.30000.30500.29500.30000.30002,005,835
Jul 15, 20220.28500.29000.28000.29000.29001,649,413
Jul 14, 20220.29500.29750.28500.28500.28502,757,294
Jul 13, 20220.29000.29500.28500.28500.28501,030,623
Jul 12, 20220.30000.30000.28500.29000.29002,371,145
Jul 11, 20220.31000.31500.29500.30000.30001,717,895
Jul 08, 20220.31500.32000.30500.31000.31001,200,039
Jul 07, 20220.31000.31000.29500.30000.30001,189,864
Jul 06, 20220.32000.32000.30500.30500.3050979,049
Jul 05, 20220.30000.31500.30000.31500.31501,658,650
Jul 04, 20220.30000.31000.29500.30500.30502,519,533
Jul 01, 20220.29500.31000.29000.30000.30002,208,987
Jun 30, 20220.30000.30000.28000.29500.29505,227,692
Jun 29, 20220.31000.31000.29000.29500.29502,114,393
Jun 28, 20220.32500.32500.30500.31000.31002,574,838
Jun 27, 20220.33500.34000.31500.32000.32004,729,647
Jun 24, 20220.28500.33000.28000.32500.32507,462,102
Jun 23, 20220.29000.30000.27000.27500.27504,279,652
Jun 22, 20220.31500.31500.28000.29000.29003,707,059
Jun 21, 20220.30500.31500.30000.30000.30001,878,674
Jun 20, 20220.30000.30500.28750.30000.30004,250,714
Jun 17, 20220.31000.31000.29500.29500.29503,275,105
Jun 16, 20220.31000.33000.31000.31000.31004,418,498
Jun 15, 20220.31000.31500.29500.30000.30004,325,927
Jun 14, 20220.31000.32000.30000.31500.31507,707,609
Jun 10, 20220.35000.35000.32500.34500.34505,101,953
Jun 09, 20220.36000.36000.34500.34500.34502,265,754
Jun 08, 20220.36000.37000.35500.35500.35501,950,673
Jun 07, 20220.37500.38000.35500.36000.36003,566,429
Jun 06, 20220.38500.38500.37000.37000.37003,020,627
Jun 03, 20220.39000.39500.38000.38000.38001,564,654
Jun 02, 20220.39000.39500.38000.38000.38002,405,135
Jun 01, 20220.41500.41500.38750.39000.39004,080,773
May 31, 20220.43000.43000.41000.41500.41504,489,945
May 30, 20220.41500.44000.41000.43000.43005,016,172
May 27, 20220.40500.41500.39500.41000.41004,364,185
May 26, 20220.38500.40000.38500.39000.39002,534,490
May 25, 20220.39500.39500.38000.38000.38002,046,195
May 24, 20220.41000.41500.39000.39000.39003,097,151
May 23, 20220.40500.41500.40000.40500.40503,393,900
May 20, 20220.40000.41500.39500.40500.40504,165,416
May 19, 20220.39000.40500.38000.39500.39503,160,545
May 18, 20220.41500.41750.40000.40000.40002,489,803
May 17, 20220.40000.41000.40000.40500.40501,264,682
May 16, 20220.41000.43000.39500.39500.39503,382,850
May 13, 20220.39500.40500.38750.40000.40002,573,710
May 12, 20220.40000.41000.38500.38500.38502,936,224
May 11, 20220.40000.41000.38000.41000.41005,819,435
May 10, 20220.37000.39500.35000.39000.39008,721,674
May 09, 20220.42000.42000.38500.38500.38508,997,471
May 06, 20220.42000.42500.41000.42000.42006,506,836
May 05, 20220.45000.45000.43000.43000.43006,379,443
May 04, 20220.44000.45000.41000.41000.41004,770,349
May 03, 20220.44500.45500.43500.43500.43502,767,685
May 02, 20220.45000.45000.43500.44000.44002,291,333
Apr 29, 20220.45500.47500.45000.45000.45002,868,341
Apr 28, 20220.45500.46000.43500.44000.44003,235,013
Apr 27, 20220.44500.46500.44000.45000.45005,267,626
Apr 26, 20220.46000.46500.45000.45500.45504,888,532
Apr 22, 20220.46500.47000.46000.46500.46502,468,045
Apr 21, 20220.48000.48000.46500.46500.46501,790,542
Apr 20, 20220.49500.49500.47500.47500.47502,984,147
Apr 19, 20220.48000.51000.48000.49000.49008,136,281
Apr 14, 20220.48000.48500.46250.46500.46504,559,742
Apr 13, 20220.46000.48500.46000.47500.47505,663,007
Apr 12, 20220.46000.46000.45000.45000.45005,394,430
Apr 11, 20220.48500.48500.46000.46500.46505,752,881
Apr 08, 20220.48500.48750.46500.47000.47005,124,180
Apr 07, 20220.49500.50000.47500.47500.47505,464,443
Apr 06, 20220.51500.51500.48500.49000.490010,168,732
Apr 05, 20220.54500.56500.51000.52000.520013,427,164
Apr 04, 20220.53000.54000.51000.53000.530011,210,968
Apr 01, 20220.50000.53000.49500.52500.52509,289,880
Mar 31, 20220.49000.51000.49000.50000.50006,631,376
Mar 30, 20220.49000.49500.47500.48500.48504,277,431
Mar 29, 20220.49000.49000.47000.48000.48005,079,653
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement