MGL

Magontec Historical Data - MGL

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Magontec Ltd MGL Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.005 -1.08% 0.46 16:00:08
Open Price Low Price High Price Close Price Previous Close
0.46 0.45 0.4675 0.46 0.465
more quote information »

MGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.450.46750.410.43441317,0310.012.22%
1 Month0.4050.46750.4050.441315,2860.05513.58%
3 Months0.590.590.400.47221428,610-0.13-22.03%
6 Months0.0180.650.0170.31807147,8650.4422,455.56%
1 Year0.0150.650.0140.055193251,6120.4452,966.67%
3 Years0.0240.650.010.04273166,5650.4361,816.67%
5 Years0.0420.650.010.039179151,3530.418995.24%

MGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Jan 2022 0.46 -0.005 -1.08% 0.46 0.4675 0.45 42,060
20 Jan 2022 0.465 0.015 3.33% 0.455 0.465 0.455 2,548
19 Jan 2022 0.45 0.01 2.27% 0.45 0.45 0.45 10,352
18 Jan 2022 0.44 0.005 1.15% 0.435 0.44 0.435 8,540
17 Jan 2022 0.435 0.005 1.16% 0.41 0.435 0.41 16,670
14 Jan 2022 0.43 0.00 0.0% 0.44 0.44 0.43 14,354
13 Jan 2022 0.43 -0.02 -4.44% 0.45 0.45 0.43 35,239
12 Jan 2022 0.45 0.00 0.0% 0.45 0.45 0.45 2,337
11 Jan 2022 0.45 0.00 0.0% 0.45 0.45 0.45 0.00
10 Jan 2022 0.45 0.00 0.0% 0.45 0.45 0.45 0.00
07 Jan 2022 0.45 0.00 0.0% 0.45 0.45 0.45 7,320
06 Jan 2022 0.45 0.00 0.0% 0.45 0.45 0.45 0.00
05 Jan 2022 0.45 -0.01 -2.17% 0.46 0.46 0.45 500
04 Jan 2022 0.46 0.01 2.22% 0.46 0.46 0.46 9
31 Dec 2021 0.45 0.00 0.0% 0.45 0.45 0.45 206
30 Dec 2021 0.45 0.00 0.0% 0.46 0.46 0.45 20,090
29 Dec 2021 0.45 0.02 4.65% 0.45 0.465 0.45 74,397
24 Dec 2021 0.43 0.025 6.17% 0.42 0.43 0.42 21,783
23 Dec 2021 0.405 0.00 0.0% 0.405 0.405 0.405 2,200
22 Dec 2021 0.405 0.00 0.0% 0.40 0.405 0.40 5,260
Your Recent History
ASX
MGL
Magontec
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 09:18:42