Stock Trading: www.OzSuper.com Logo 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 Fri 25-Dec-26 04:48:07 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MGL) MAGONTEC LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for MGL    Limits Next Section


Company Details for (MGL) MAGONTEC LIMITED

Listing Code MGL
Listing Name MAGONTEC LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for MGL .. Friday 19th December 2025

MGL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MGL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9


End of day Prices (full format),

600 Days for (MGL) MAGONTEC LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Jun-24 Tue 0.255 ### 0.25 ### 447,983 ### ### ### 0.0
1997-Jun-23 Mon 0.26 0.26 0.26 0.26 11,750 3,055 75.7 75.7 0.0
1997-Jun-20 Fri ### ### ### ### 67.0 67.0 0.0
1997-Jun-19 Thu 0.26 ### 0.255 ### ### ### 0.0
1997-Jun-18 Wed 0.27 0.27 ### ### ### ### 0.0
1997-Jun-17 Tue 0.25 0.27 0.25 0.27 98.5 98.5 ###
1997-Jun-16 Mon 0.24 0.25 0.24 0.25 ### ### 0.0
1997-Jun-13 Fri 0.25 0.25 0.24 0.24 ### ### 0.0
1997-Jun-12 Thu 0.26 0.26 0.24 0.24 2.0 2.0 0.0
1997-Jun-11 Wed 0.26 0.26 0.26 0.26 78.0 78.0 0.0
1997-Jun-10 Tue 0.26 0.26 0.25 0.26 111,971 28,552 ### ### 0.0
1997-Jun-05 Thu ### 0.27 0.26 0.27 90.0 90.0 ###
1997-Jun-04 Wed ### ### 0.26 0.26 ### ### 0.0
1997-Jun-03 Tue 0.26 0.27 0.26 0.27 3,429 ### 95.8 95.8 ###
1997-Jun-02 Mon 0.26 0.26 0.25 0.25 5.6 5.6 0.0
1997-May-30 Fri 0.26 0.26 0.255 0.255 ### ### 0.0
1997-May-28 Wed 0.255 0.26 0.255 0.26 ### ### 0.0
1997-May-27 Tue 0.26 0.26 0.255 0.26 31,571 8,129 ### ### 0.0
1997-May-26 Mon ### ### 0.26 0.26 11.5 11.5 0.0
1997-May-23 Fri 0.26 0.26 0.26 0.26 67.9 67.9 0.0
1997-May-22 Thu 0.26 0.27 0.26 0.27 91.3 91.3 ###
1997-May-21 Wed 0.27 0.27 0.25 0.25 1.2 1.2 0.0
1997-May-20 Tue 0.28 0.28 0.25 0.26 ### ### 0.0
1997-May-19 Mon 0.28 0.28 0.28 0.28 76.0 76.0 ###
1997-May-16 Fri 0.28 0.29 0.28 0.29 ### ### ###
1997-May-15 Thu ### ### 0.28 0.28 65,379 9,153 1.7 1.7 ###
1997-May-14 Wed 0.29 ### 0.29 ### 215,621 ### ### ### 0.0
1997-May-13 Tue ### ### 0.29 0.29 48,821 7,079 15.3 15.3 ###
1997-May-12 Mon ### ### ### ### 74.6 74.6 0.0
1997-May-09 Fri 0.27 ### ### ### ### ### 0.0
1997-May-08 Thu 0.28 ### 0.28 ### 524,729 ### ### ### 0.0
1997-May-07 Wed 0.27 0.27 0.27 0.27 85,050 ### 72.4 72.4 ###
1997-May-06 Tue 0.255 0.26 0.25 0.26 1,067,350 272,174 ### ### 0.0
1997-May-05 Mon 0.26 0.26 0.26 0.26 77.3 77.3 0.0
1997-May-02 Fri 0.25 0.25 0.25 0.25 65.4 65.4 0.0
1997-May-01 Thu 0.27 0.27 0.27 0.27 148,950 ### ### ### ###
1997-Apr-30 Wed 0.27 0.28 0.27 0.27 ### ### ###
1997-Apr-29 Tue 0.27 0.27 0.27 0.27 ### ### ###
1997-Apr-28 Mon 0.29 0.29 0.28 0.28 206,271 58,787 8.7 8.7 ###
1997-Apr-24 Thu 0.285 0.29 0.285 0.29 84.6 84.6 ###
1997-Apr-23 Wed 0.28 0.29 0.28 0.28 70.6 70.6 ###
1997-Apr-22 Tue 0.27 0.27 0.27 0.27 70.1 70.1 ###
1997-Apr-21 Mon ### 0.27 ### 0.27 89.8 89.8 ###
1997-Apr-18 Fri 0.275 0.275 ### ### 4.7 4.7 0.0
1997-Apr-17 Thu 0.28 0.28 0.27 0.28 ### ### ###
1997-Apr-16 Wed ### ### 0.28 0.28 ### ### ###
1997-Apr-15 Tue ### ### 0.285 0.29 ### ### ###
1997-Apr-14 Mon ### ### 0.285 0.285 205,170 ### ### ### ###
1997-Apr-11 Fri 0.348 0.348 ### ### ### ### 0.0
1997-Apr-10 Thu ### ### ### 0.355 5.6 5.6 0.0
1997-Apr-09 Wed ### ### ### ### ### ### 0.0
1997-Apr-08 Tue ### ### ### ### ### ### 0.0
1997-Apr-07 Mon 0.385 ### 0.385 ### ### ### 0.0
1997-Apr-04 Fri 0.41 0.41 ### 0.4 231,277 ### 8.0 8.0 0.0
1997-Apr-03 Thu ### 0.41 0.4 ### 367,673 ### 27.8 27.8 0.0
1997-Apr-02 Wed ### ### ### ### 89.8 89.8 0.0
1997-Apr-01 Tue ### ### 0.355 ### 168,973 ### ### ### 0.0
1997-Mar-27 Thu 0.4 0.4 ### 0.4 59.7 59.7 0.0
1997-Mar-26 Wed 0.451 0.451 0.4 0.4 ### ### 0.0
1997-Mar-25 Tue 0.444 0.46 0.44 0.45 82.1 82.1 0.0
1997-Mar-24 Mon 0.42 0.445 0.42 0.44 96.1 96.1 ###
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu 0.355 ### 0.355 0.375 96.2 96.2 ###
1997-Mar-19 Wed 0.376 ### ### ### ### ### 0.0
1997-Mar-18 Tue 0.387 0.4 ### ### 281,428 56,285 ### ### 0.0
1997-Mar-17 Mon ### 0.42 ### ### ### ### 0.0
1997-Mar-14 Fri ### ### ### 0.375 ### ### ###
1997-Mar-13 Thu 0.375 0.4 ### 0.4 98.1 98.1 0.0
1997-Mar-12 Wed 0.445 0.45 0.375 ### 1,406,154 ### ### ### 0.0
1997-Mar-11 Tue 0.382 ### ### 0.43 ### ### ###
1997-Mar-10 Mon 0.324 ### ### ### 98.4 98.4 0.0
1997-Mar-07 Fri ### ### ### ### 2,184,550 0 95.0 95.0 0.0
1997-Mar-06 Thu 0.25 ### 0.25 ### ### ### 0.0
1997-Mar-05 Wed 0.245 0.26 0.24 0.24 298,321 74,580 ### ### 0.0
1997-Mar-04 Tue 0.256 0.26 ### 0.245 ### ### 0.0
1997-Mar-03 Mon 0.25 0.27 0.243 0.255 ### ### 0.0
1997-Feb-28 Fri ### 0.225 ### 0.225 94.3 94.3 ###
1997-Feb-27 Thu 0.21 0.225 0.21 0.21 ### ### ###
1997-Feb-26 Wed ### ### ### ### ### ### 0.0
1997-Feb-25 Tue ### ### ### ### ### ### 0.0
1997-Feb-24 Mon ### ### ### ### 72.0 72.0 0.0
1997-Feb-21 Fri 0.2 0.2 ### 0.2 64.1 64.1 0.0
1997-Feb-20 Thu ### 0.21 ### ### ### ### 0.0
1997-Feb-19 Wed ### 0.21 ### ### ### ### 0.0
1997-Feb-18 Tue ### 0.2 0.175 0.2 97.1 97.1 0.0
1997-Feb-17 Mon 0.2 0.2 0.2 0.2 ### ### 0.0
1997-Feb-14 Fri ### ### 0.2 0.2 ### ### 0.0
1997-Feb-13 Thu 0.21 0.21 ### 0.21 56,570 ### ### ### ###
1997-Feb-12 Wed 0.21 ### 0.21 0.21 66.0 66.0 ###
1997-Feb-11 Tue ### ### 0.21 ### 68.2 68.2 0.0
1997-Feb-10 Mon ### 0.22 0.21 0.22 ### ### 0.0
1997-Feb-07 Fri 0.21 0.21 0.21 0.21 ### ### ###
1997-Feb-06 Thu 0.22 0.22 0.22 0.22 63.8 63.8 0.0
1997-Feb-05 Wed 0.22 0.22 0.21 0.21 3.9 3.9 ###
1997-Feb-04 Tue 0.225 0.225 0.225 0.225 ### ### ###
1997-Feb-03 Mon 0.225 0.23 0.22 0.225 72.2 72.2 ###
1997-Jan-31 Fri 0.228 0.23 0.22 0.225 17.0 17.0 ###
1997-Jan-30 Thu 0.23 0.23 ### 0.225 ### ### ###
1997-Jan-29 Wed ### 0.22 ### ### 290,250 31,927 66.1 66.1 0.0
1997-Jan-28 Tue 0.22 0.225 0.21 ### ### ### 0.0
1997-Jan-24 Fri 0.22 0.23 0.22 0.225 ### ### ###
1997-Jan-23 Thu 0.23 0.23 0.225 0.225 ### ### ###
1997-Jan-22 Wed 0.24 0.24 0.21 ### 12.9 12.9 0.0
1997-Jan-21 Tue 0.24 0.24 0.23 0.24 76.8 76.8 0.0
1997-Jan-20 Mon 0.25 0.26 0.24 0.245 14.8 14.8 0.0
1997-Jan-17 Fri 0.21 0.26 0.21 0.24 ### ### 0.0
1997-Jan-16 Thu 0.21 ### ### 0.21 ### ### ###
1997-Jan-15 Wed ### 0.21 0.2 0.21 88.5 88.5 ###
1997-Jan-14 Tue 0.22 0.22 0.21 0.21 ### ### ###
1997-Jan-13 Mon 0.21 0.22 0.21 0.22 ### ### 0.0
1997-Jan-10 Fri 0.2 ### 0.2 0.2 70.8 70.8 0.0
1997-Jan-09 Thu ### 0.2 ### 0.2 ### ### 0.0
1997-Jan-08 Wed ### 0.2 ### 0.2 87.7 87.7 0.0
1997-Jan-07 Tue ### 0.2 ### ### 75.9 75.9 0.0
1997-Jan-06 Mon 0.21 0.21 0.2 0.2 808,121 ### 6.4 6.4 0.0
1997-Jan-03 Fri 0.22 0.22 ### ### ### ### 0.0
1997-Jan-02 Thu 0.22 0.22 0.22 0.22 ### ### 0.0
1996-Dec-31 Tue 0.21 0.22 0.21 0.22 ### ### 0.0
1996-Dec-30 Mon 0.2 0.21 0.2 0.21 97.3 97.3 ###
1996-Dec-23 Mon ### ### 0.2 0.2 ### ### 0.0
1996-Dec-20 Fri ### 0.21 ### 0.21 98.4 98.4 ###
1996-Dec-19 Thu ### ### ### ### ### ### 0.0
1996-Dec-18 Wed ### ### ### ### 8.5 8.5 0.0
1996-Dec-16 Mon ### ### ### ### 8.3 8.3 0.0
1996-Dec-13 Fri ### ### ### ### ### ### 0.0
1996-Dec-12 Thu 0.2 0.2 ### ### ### ### 0.0
1996-Dec-11 Wed 0.21 0.21 0.2 0.2 ### ### 0.0
1996-Dec-10 Tue ### 0.21 ### ### 66.6 66.6 0.0
1996-Dec-09 Mon ### 0.21 ### ### 67.8 67.8 0.0
1996-Dec-06 Fri ### ### ### ### 1,516,876 0 ### ### 0.0
1996-Dec-05 Thu ### ### ### ### ### ### 0.0
1996-Dec-04 Wed ### ### ### ### 68.9 68.9 0.0
1996-Dec-03 Tue 0.2 0.2 0.185 ### 14.1 14.1 0.0
1996-Dec-02 Mon 0.226 ### 0.21 0.22 10.9 10.9 0.0
1996-Nov-29 Fri 0.221 0.23 0.2 0.23 915,125 196,751 89.2 89.2 ###
1996-Nov-28 Thu 0.155 0.22 0.155 0.22 ### ### 0.0
1996-Nov-27 Wed 0.145 ### ### ### 559,879 0 96.7 96.7 0.0
1996-Nov-26 Tue 0.145 ### 0.145 0.145 82.3 82.3 ###
1996-Nov-25 Mon ### ### ### ### 72.0 72.0 0.0
1996-Nov-22 Fri ### ### ### ### ### ### 0.0
1996-Nov-21 Thu 0.155 0.155 ### ### 9.5 9.5 0.0
1996-Nov-20 Wed ### 0.155 ### ### 64.4 64.4 0.0
1996-Nov-19 Tue 0.155 0.155 ### ### ### ### 0.0
1996-Nov-18 Mon ### 0.155 ### 0.155 17,225 ### 93.3 93.3 ###
1996-Nov-15 Fri ### ### ### ### ### ### 0.0
1996-Nov-14 Thu ### 0.155 ### ### ### ### 0.0
1996-Nov-13 Wed ### ### ### ### 97.7 97.7 0.0
1996-Nov-12 Tue 0.145 ### ### ### ### ### 0.0
1996-Nov-07 Thu ### ### ### ### 78.2 78.2 0.0
1996-Nov-06 Wed ### ### 0.145 0.145 ### ### ###
1996-Nov-04 Mon 0.155 0.155 0.155 0.155 63.9 63.9 ###
1996-Nov-01 Fri ### 0.155 ### ### 71.5 71.5 0.0
1996-Oct-31 Thu ### 0.155 0.145 0.145 6.7 6.7 ###
1996-Oct-30 Wed 0.155 0.155 ### ### 7.8 7.8 0.0
1996-Oct-29 Tue ### ### 0.155 0.155 9.5 9.5 ###
1996-Oct-28 Mon ### ### ### ### ### ### 0.0
1996-Oct-25 Fri ### ### 0.155 0.155 941,950 ### ### ### ###
1996-Oct-24 Thu ### ### ### ### 88.0 88.0 0.0
1996-Oct-23 Wed ### ### ### ### 68.9 68.9 0.0
1996-Oct-22 Tue ### ### ### ### 75.1 75.1 0.0
1996-Oct-21 Mon 0.155 ### 0.155 ### 90.7 90.7 0.0
1996-Oct-18 Fri ### ### ### ### 68.7 68.7 0.0
1996-Oct-17 Thu ### ### ### ### 70.5 70.5 0.0
1996-Oct-16 Wed ### ### 0.145 ### 73.4 73.4 0.0
1996-Oct-15 Tue 0.153 0.155 0.145 ### 14.1 14.1 0.0
1996-Oct-14 Mon ### 0.145 ### 0.145 98.8 98.8 ###
1996-Oct-11 Fri 0.125 ### 0.125 ### 93.5 93.5 0.0
1996-Oct-10 Thu ### 0.125 ### 0.125 94.1 94.1 0.0
1996-Oct-09 Wed ### ### ### ### 0 0.0
1996-Oct-08 Tue ### ### ### ### 73.2 73.2 0.0
1996-Oct-07 Mon ### ### ### ### 97.5 97.5 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu ### ### ### ### 4.0 4.0 0.0
1996-Oct-02 Wed ### ### ### ### 65.8 65.8 0.0
1996-Oct-01 Tue ### ### ### ### 70.9 70.9 0.0
1996-Sep-30 Mon ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri ### ### ### ### ### ### 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### ### ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### 70.5 70.5 0.0
1996-Sep-23 Mon ### ### ### ### 96.8 96.8 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### 27.5 27.5 0.0
1996-Sep-17 Tue ### ### ### ### 4.6 4.6 0.0
1996-Sep-16 Mon ### ### ### ### 75.2 75.2 0.0
1996-Sep-13 Fri ### ### ### ### 0.9 0.9 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed ### ### ### ### ### ### 0.0
1996-Sep-10 Tue ### ### ### ### 3.0 3.0 0.0
1996-Sep-09 Mon ### ### ### ### 74.2 74.2 0.0
1996-Sep-06 Fri ### ### ### ### 94.8 94.8 0.0
1996-Sep-05 Thu ### ### ### ### ### ### 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### ### 78.0 78.0 0.0
1996-Sep-02 Mon ### ### ### ### 0 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### ### ### 0.0
1996-Aug-28 Wed ### ### ### ### ### ### 0.0
1996-Aug-27 Tue ### ### ### ### 76.0 76.0 0.0
1996-Aug-26 Mon ### ### ### ### ### ### 0.0
1996-Aug-23 Fri ### ### ### ### 2.6 2.6 0.0
1996-Aug-22 Thu ### ### ### ### 0 0.0
1996-Aug-21 Wed ### ### ### ### 4.7 4.7 0.0
1996-Aug-20 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
1996-Aug-19 Mon 0.125 0.125 0.125 0.125 0 0.0
1996-Aug-16 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
1996-Aug-15 Thu ### ### ### ### 0 0.0
1996-Aug-14 Wed ### ### ### ### 0 0.0
1996-Aug-13 Tue ### ### ### ### 0 0.0
1996-Aug-12 Mon ### ### ### ### 0.4 0.4 0.0
1996-Aug-09 Fri ### ### ### ### 0 0.0
1996-Aug-08 Thu ### ### ### ### 5.8 5.8 0.0
1996-Aug-07 Wed ### ### 0.125 0.125 4.9 4.9 0.0
1996-Aug-06 Tue ### ### ### ### ### ### 0.0
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri 0.125 ### 0.125 ### 91.9 91.9 0.0
1996-Aug-01 Thu ### 0.125 ### 0.125 99.8 99.8 0.0
1996-Jul-31 Wed ### ### ### ### 2.0 2.0 0.0
1996-Jul-30 Tue ### ### ### ### 97.7 97.7 0.0
1996-Jul-29 Mon ### ### ### ### 6.7 6.7 0.0
1996-Jul-26 Fri ### ### ### ### 70.3 70.3 0.0
1996-Jul-25 Thu ### ### ### ### ### ### 0.0
1996-Jul-24 Wed ### ### ### ### 83.7 83.7 0.0
1996-Jul-23 Tue ### ### ### ### 78.9 78.9 0.0
1996-Jul-22 Mon ### 0.125 ### ### ### ### 0.0
1996-Jul-19 Fri ### ### ### ### ### ### 0.0
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed ### ### ### ### 1.7 1.7 0.0
1996-Jul-16 Tue ### ### ### ### 83.2 83.2 0.0
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri ### ### ### ### 99.3 99.3 0.0
1996-Jul-11 Thu ### ### ### ### 79.8 79.8 0.0
1996-Jul-10 Wed ### ### ### ### 98.8 98.8 0.0
1996-Jul-09 Tue ### ### ### ### 95.5 95.5 0.0
1996-Jul-08 Mon ### ### ### ### 83.3 83.3 0.0
1996-Jul-05 Fri ### ### ### ### 74.2 74.2 0.0
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed ### ### ### ### ### ### 0.0
1996-Jul-02 Tue ### ### ### ### ### ### 0.0
1996-Jul-01 Mon ### ### ### ### 95.1 95.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9
     Prev Section 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 2025-12-26 16:48:07 thru 2025-12-26 16:48:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000