|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Sun 24-May-05 07:13:02 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MAG) MAGMATIC RESOURCES LIMITED Daily Prices Page 24...
|
TOC    Company Info for MAG    Limits |
Company Details for (MAG) MAGMATIC RESOURCES LIMITED
Listing Code
| MAG
|
Listing Name
| MAGMATIC RESOURCES LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| MAGELLAN PETROLEUM
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000MAG5 |
Maximum Price date available .. Friday 3rd May 2024 Latest price with VOLUME for MAG .. Friday 19th April 2024
MAG is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 3.76
| 19,151,189
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for MAG    Bottom |
End of day Prices (full format), 150 Days for (MAG) MAGMATIC RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
1997-Sep-11 Thu
| 3.25
| 3.4
| 3.25
| 3.4
| 8,346
| 27,750
| 95.4
| 95.4
| 0.2 |
1997-Sep-10 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 70.4
| 70.4
| 0.2 |
1997-Sep-05 Fri
| 3.155
| 3.155
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
1997-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
| 10,572
| 0
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| ###
| ###
| 3
| 3
|
|
| 10.7
| 10.7
| 0.2 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1997-Aug-22 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 92.3
| 92.3
| 0.2 |
1997-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
1997-Aug-15 Fri
| 3.055
| ###
| 3.044
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| ###
| ###
| ###
| ###
| 18,444
| 0
| ###
| ###
| 0.0 |
1997-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-05 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Aug-01 Fri
| 3
| 3
| 3
| 3
|
|
| 65.3
| 65.3
| 0.2 |
1997-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-30 Wed
| ###
| ###
| ###
| ###
| 4
| 0
| ###
| ###
| 0.0 |
1997-Jul-29 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Jul-28 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-Jul-21 Mon
| 3
| 3
| 3
| 3
|
|
| 79.2
| 79.2
| 0.2 |
1997-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1997-Jul-17 Thu
| ###
| ###
| ###
| ###
| 585
| 0
| ###
| ###
| 0.0 |
1997-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1997-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 58.6
| 58.6
| 0.0 |
1997-Jul-07 Mon
| 2.89
| 2.89
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
1997-Jul-04 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 86
| 240
| ###
| ###
| 0.2 |
1997-Jul-03 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 72.4
| 72.4
| 0.2 |
1997-Jul-02 Wed
| 2.625
| 2.8
| 2.625
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Jul-01 Tue
| ###
| ###
| ###
| ###
| 877
| 0
| ###
| ###
| 0.0 |
1997-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
1997-Jun-27 Fri
| ###
| ###
| ###
| ###
| 525
| 0
| ###
| ###
| 0.0 |
1997-Jun-26 Thu
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
| 32,554
| 0
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| 68.6
| 68.6
| 0.2 |
1997-Jun-23 Mon
| 2.58
| ###
| 2.58
| 2.58
|
|
| 75.7
| 75.7
| 0.2 |
1997-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
1997-Jun-19 Thu
| 2.56
| ###
| 2.56
| ###
|
|
| 85.4
| 85.4
| 0.0 |
1997-Jun-18 Wed
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
1997-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1997-Jun-16 Mon
| 2.56
| ###
| 2.56
| ###
|
|
| 84.9
| 84.9
| 0.0 |
1997-Jun-13 Fri
| ###
| ###
| 2.57
| 2.57
| 9,422
| ###
| ###
| ###
| ### |
1997-Jun-12 Thu
| ###
| ###
| 2.59
| 2.59
| 5,588
| ###
| ###
| ###
| 0.2 |
1997-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1997-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1997-Jun-05 Thu
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| 26.2
| 26.2
| 0.2 |
1997-Jun-04 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1997-May-30 Fri
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-May-29 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 65.3
| 65.3
| ### |
1997-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| ###
| ###
| ###
| ###
| 1,845
| 0
| 68.9
| 68.9
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-12 Mon
| ###
| ###
| ###
| ###
| 470
| 0
| 74.6
| 74.6
| 0.0 |
1997-May-09 Fri
| 2.8
| ###
| ###
| 2.8
| 350
| 0
| ###
| ###
| 0.2 |
1997-May-05 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 680
| ###
| 77.3
| 77.3
| 0.2 |
1997-May-02 Fri
| 2.79
| 2.8
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Apr-30 Wed
| 2.85
| 2.85
| 2.8
| 2.8
| 3,740
| ###
| ###
| ###
| 0.2 |
1997-Apr-24 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 1,471
| ###
| 69.3
| 69.3
| 0.2 |
1997-Apr-17 Thu
| 2.81
| 2.81
| 2.8
| 2.8
| 2,025
| 5,680
| ###
| ###
| 0.2 |
1997-Apr-16 Wed
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 73.8
| 73.8
| ### |
1997-Apr-15 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Apr-14 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| ###
| ###
| 2,047
| 0
| ###
| ###
| 0.0 |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1997-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| ###
| ###
| ###
| ###
| 2,380
| 0
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-12 Wed
| 3
| 3
| 3
| 3
| 20,558
| 61,674
| ###
| ###
| 0.2 |
1997-Mar-07 Fri
| ###
| ###
| ###
| ###
| 585
| 0
| ###
| ###
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
| 321
| 0
| 67.5
| 67.5
| 0.0 |
1997-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
1997-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-28 Fri
| ###
| ###
| 3
| 3
| 3,085
| 4,627
| ###
| ###
| 0.2 |
1997-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-26 Wed
| ###
| ###
| ###
| ###
| 1,280
| 0
| 70.5
| 70.5
| 0.0 |
1997-Feb-25 Tue
| ###
| ###
| ###
| ###
| 5,480
| 0
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1997-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
1997-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1997-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
1997-Feb-12 Wed
| ###
| ###
| ###
| ###
| 285
| 0
| 66.0
| 66.0
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
1997-Feb-10 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-Feb-03 Mon
| 3.25
| 3.4
| 3.25
| 3.4
| 5,387
| ###
| ###
| ###
| 0.2 |
1997-Jan-31 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| 3.25
| 3.25
| ###
| ###
| 2,642
| ###
| 1.9
| 1.9
| 0.0 |
1997-Jan-23 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 83.8
| 83.8
| 0.2 |
1997-Jan-22 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
1997-Jan-21 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 76.8
| 76.8
| 0.2 |
1997-Jan-20 Mon
| 3.445
| 3.445
| 3.4
| 3.4
|
|
| 21.0
| 21.0
| 0.2 |
1997-Jan-17 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Jan-16 Thu
| 3.25
| 3.4
| 3.25
| 3.4
| 5,546
| 18,440
| 95.2
| 95.2
| 0.2 |
1997-Jan-15 Wed
| 3.4
| 3.4
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Jan-14 Tue
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 19.2
| 19.2
| 0.2 |
1997-Jan-13 Mon
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Jan-10 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 70.8
| 70.8
| 0.2 |
1997-Jan-09 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 1,654
| 5,623
| 65.6
| 65.6
| 0.2 |
1997-Jan-08 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 687
| ###
| 66.3
| 66.3
| 0.2 |
1997-Jan-07 Tue
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| 76.6
| 76.6
| 0.0 |
1996-Dec-24 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 46
| 156
| 67.6
| 67.6
| 0.2 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| 3.28
| ###
| 3.28
| ###
| 3,888
| 6,376
| 75.1
| 75.1
| 0.0 |
1996-Dec-18 Wed
| 3
| 3.2
| 3
| 3.2
|
|
| ###
| ###
| 0.2 |
1996-Dec-16 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1996-Dec-13 Fri
| 3
| 3.2
| 3
| 3.2
|
|
| ###
| ###
| 0.2 |
1996-Dec-10 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 66.6
| 66.6
| 0.2 |
1996-Dec-05 Thu
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
1996-Dec-04 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 84.1
| 84.1
| 0.2 |
1996-Dec-03 Tue
| ###
| ###
| ###
| ###
| 350
| 0
| 72.8
| 72.8
| 0.0 |
1996-Nov-29 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 826
| ###
| 63.0
| 63.0
| 0.2 |
1996-Nov-28 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 174
| ###
| 67.9
| 67.9
| 0.2 |
1996-Nov-27 Wed
| 3.5
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
1996-Nov-26 Tue
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
1996-Nov-20 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 64.4
| 64.4
| 0.2 |
1996-Nov-19 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 73.6
| 73.6
| 0.2 |
1996-Nov-18 Mon
| 3.55
| ###
| 3.55
| ###
| 61,750
| ###
| ###
| ###
| 0.0 |
1996-Nov-15 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1996-Nov-14 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1996-Nov-13 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 15,650
| 55,557
| 70.5
| 70.5
| ### |
1996-Nov-12 Tue
| 3.55
| 3.55
| 3.55
| 3.55
| 19,374
| 68,777
| 75.1
| 75.1
| ### |
1996-Nov-07 Thu
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1996-Nov-01 Fri
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 82.5
| 82.5
| 0.3 |
1996-Oct-31 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 67.3
| 67.3
| ### |
1996-Oct-29 Tue
| ###
| ###
| 3.25
| ###
| 1,081
| 1,756
| 20.7
| 20.7
| 0.0 |
1996-Oct-25 Fri
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 88.1
| 88.1
| ### |
1996-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-23 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 68.9
| 68.9
| ### |
1996-Oct-22 Tue
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 85.6
| 85.6
| ### |
1996-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-18 Fri
| 3.45
| 3.45
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
1996-Oct-17 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 70.5
| 70.5
| ### |
1996-Oct-16 Wed
| ###
| 3.45
| ###
| 3.45
|
|
| 95.9
| 95.9
| ### |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-05 07:13:02 thru 2024-05-05 07:13:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|