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 Sun 24-May-05 05:54:27 PM AEST

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

(MGX) MOUNT GIBSON IRON LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for MGX    Limits Next Section


Company Details for (MGX) MOUNT GIBSON IRON LIMITED

Listing Code MGX
Listing Name MOUNT GIBSON IRON LIMITED
GICS Sector Materials
ISIN Name MOUNT GIBSON IRON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MGX7


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for MGX .. Thursday 21st March 2024

MGX 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 0.087 ### 0.0
MAX 3.78 183,319,726 99.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>


End of day Prices (full format),

150 Days for (MGX) MOUNT GIBSON IRON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.11
2018-Apr-12 Thu ### 0.41 ### 0.41 ### ### ###
2018-Apr-11 Wed 0.4 0.4 ### ### 376,883 75,376 13.9 13.9 0.0
2018-Apr-10 Tue 0.4 ### ### ### 592,720 0 ### ### 0.0
2018-Apr-09 Mon 0.385 ### 0.385 ### 1,289,857 ### ### ### 0.0
2018-Apr-06 Fri ### ### ### 0.4 1,661,157 0 87.0 87.0 0.0
2018-Apr-05 Thu 0.385 0.4 0.385 ### ### ### 0.0
2018-Apr-04 Wed 0.385 ### 0.385 ### ### ### 0.0
2018-Apr-03 Tue ### 0.385 ### 0.385 82.0 82.0 0.0
2018-Mar-29 Thu ### 0.382 0.375 ### 1,346,988 ### ### ### 0.0
2018-Mar-28 Wed ### ### ### ### 1,503,144 0 91.3 91.3 0.0
2018-Mar-27 Tue ### 0.382 ### ### 9,218,741 1,760,779 ### ### 0.0
2018-Mar-26 Mon ### ### ### ### 2,672,153 0 21.5 21.5 0.0
2018-Mar-23 Fri ### 0.382 ### ### 3,818,485 ### 4.7 4.7 0.0
2018-Mar-22 Thu ### ### 0.382 0.385 2,753,782 525,972 22.9 22.9 0.0
2018-Mar-21 Wed ### ### ### ### 773,921 0 ### ### 0.0
2018-Mar-20 Tue ### 0.385 0.375 0.375 1,044,146 396,775 ### ### ###
2018-Mar-19 Mon ### 0.387 0.375 0.385 84.8 84.8 0.0
2018-Mar-16 Fri ### 0.385 ### 0.385 ### ### 0.0
2018-Mar-15 Thu 0.375 0.387 ### 0.375 3,482,543 673,872 68.1 68.1 ###
2018-Mar-14 Wed ### 0.377 ### ### ### ### 0.0
2018-Mar-13 Tue ### 0.375 ### ### 75.7 75.7 0.0
2018-Mar-12 Mon ### 0.385 ### ### 1,743,340 ### ### ### 0.0
2018-Mar-09 Fri ### 0.4 0.372 ### 4,869,885 1,879,775 9.0 9.0 0.0
2018-Mar-08 Thu ### ### ### 0.4 ### ### 0.0
2018-Mar-07 Wed ### ### ### 0.4 ### ### 0.0
2018-Mar-06 Tue 0.4 ### ### 0.4 68.9 68.9 0.0
2018-Mar-05 Mon ### 0.4 0.385 0.4 660,845 259,381 89.4 89.4 0.0
2018-Mar-02 Fri ### ### 0.385 ### 1,570,374 ### 23.5 23.5 0.0
2018-Mar-01 Thu ### 0.41 ### ### ### ### 0.0
2018-Feb-28 Wed 0.41 ### ### ### 1,057,325 0 78.7 78.7 0.0
2018-Feb-27 Tue ### 0.42 ### ### 826,029 ### ### ### 0.0
2018-Feb-26 Mon 0.42 0.42 0.41 0.41 1,308,085 542,855 ### ### ###
2018-Feb-23 Fri 0.43 ### 0.42 0.42 3,316,856 ### 13.6 13.6 ###
2018-Feb-22 Thu 0.43 0.44 0.425 0.44 924,380 ### ### ### ###
2018-Feb-21 Wed 0.425 ### 0.42 0.43 560,853 117,779 ### ### ###
2018-Feb-20 Tue 0.425 0.43 0.425 0.43 393,157 168,074 ### ### ###
2018-Feb-19 Mon ### ### 0.42 0.425 834,475 ### 16.6 16.6 ###
2018-Feb-16 Fri ### 0.44 ### ### 785,570 172,825 71.4 71.4 0.0
2018-Feb-15 Thu 0.43 0.44 0.43 ### ### ### 0.0
2018-Feb-14 Wed 0.425 0.43 0.422 0.43 858,072 ### 84.3 84.3 ###
2018-Feb-13 Tue 0.41 0.43 0.41 0.42 84.8 84.8 ###
2018-Feb-12 Mon ### 0.41 ### 0.41 751,986 154,157 93.2 93.2 ###
2018-Feb-09 Fri ### 0.4 0.385 0.4 ### ### 0.0
2018-Feb-08 Thu 0.4 0.4 ### ### ### ### 0.0
2018-Feb-07 Wed 0.4 0.41 ### ### ### ### 0.0
2018-Feb-06 Tue 0.41 0.41 ### ### 1,741,474 ### ### ### 0.0
2018-Feb-05 Mon ### ### 0.41 0.41 745,377 ### ### ### ###
2018-Feb-02 Fri 0.425 0.425 ### ### ### ### 0.0
2018-Feb-01 Thu ### 0.43 ### 0.42 ### ### ###
2018-Jan-31 Wed ### 0.425 ### ### 64.8 64.8 0.0
2018-Jan-30 Tue 0.42 0.425 ### ### ### ### 0.0
2018-Jan-29 Mon 0.42 0.425 0.42 0.425 293,251 ### ### ### ###
2018-Jan-25 Thu 0.41 0.425 0.41 0.425 371,527 ### ### ### ###
2018-Jan-24 Wed ### 0.42 ### 0.42 79.6 79.6 ###
2018-Jan-23 Tue 0.425 0.43 ### ### 1,319,383 ### ### ### 0.0
2018-Jan-22 Mon 0.42 0.43 0.42 0.425 86.2 86.2 ###
2018-Jan-19 Fri 0.425 0.427 0.42 0.42 530,950 224,857 ### ### ###
2018-Jan-18 Thu 0.425 0.427 0.422 0.425 72.8 72.8 ###
2018-Jan-17 Wed 0.43 ### ### 0.43 1,998,941 0 ### ### ###
2018-Jan-16 Tue 0.44 0.442 0.43 0.43 946,259 ### ### ### ###
2018-Jan-15 Mon ### 0.44 0.43 0.43 ### ### ###
2018-Jan-12 Fri 0.43 0.44 0.43 0.43 67.0 67.0 ###
2018-Jan-11 Thu 0.44 0.445 0.42 ### 2,120,524 917,126 26.7 26.7 0.0
2018-Jan-02 Tue 0.45 0.455 ### 0.45 755,929 171,973 66.0 66.0 0.0
2017-Dec-29 Fri 0.455 0.455 0.45 0.45 20.2 20.2 0.0
2017-Dec-28 Thu 0.46 0.46 0.45 0.45 11.9 11.9 0.0
2017-Dec-27 Wed 0.455 0.455 0.445 0.455 ### ### 0.0
2017-Dec-22 Fri 0.455 ### 0.45 0.455 1,652,986 371,921 ### ### 0.0
2017-Dec-21 Thu 0.46 ### 0.45 0.45 1,068,588 ### 12.1 12.1 0.0
2017-Dec-20 Wed 0.45 ### 0.445 0.46 3,271,387 727,883 85.0 85.0 0.0
2017-Dec-19 Tue ### 0.445 ### 0.445 2,974,149 661,748 ### ### ###
2017-Dec-18 Mon 0.41 0.42 0.41 0.42 1,423,077 590,576 86.2 86.2 ###
2017-Dec-15 Fri 0.41 0.41 ### 0.41 ### ### ###
2017-Dec-08 Fri 0.4 ### ### ### 2,131,945 0 78.3 78.3 0.0
2017-Dec-07 Thu ### 0.41 ### 0.41 ### ### ###
2017-Dec-06 Wed ### ### ### 0.41 533,885 0 ### ### ###
2017-Dec-05 Tue ### ### ### ### 1,419,682 0 ### ### 0.0
2017-Dec-04 Mon ### ### 0.4 ### 1,732,751 346,550 86.1 86.1 0.0
2017-Dec-01 Fri 0.4 ### ### 0.4 289,648 0 67.7 67.7 0.0
2017-Nov-30 Thu ### ### ### 0.4 2,857,740 0 ### ### 0.0
2017-Nov-29 Wed 0.4 0.4 0.387 ### 16.1 16.1 0.0
2017-Nov-28 Tue ### ### ### 0.4 604,126 0 24.5 24.5 0.0
2017-Nov-27 Mon ### 0.41 ### ### ### ### 0.0
2017-Nov-24 Fri ### ### ### ### 304,150 0 66.6 66.6 0.0
2017-Nov-23 Thu 0.4 0.41 0.4 ### ### ### 0.0
2017-Nov-22 Wed ### ### 0.387 ### 1,753,143 ### 89.8 89.8 0.0
2017-Nov-21 Tue 0.4 0.4 ### ### ### ### 0.0
2017-Nov-20 Mon ### ### ### ### ### ### 0.0
2017-Nov-17 Fri ### ### ### ### ### ### 0.0
2017-Nov-16 Thu 0.4 ### ### 0.4 1,274,725 0 ### ### 0.0
2017-Nov-15 Wed 0.4 0.4 ### ### 859,774 171,954 ### ### 0.0
2017-Nov-14 Tue 0.41 0.41 ### ### ### ### 0.0
2017-Nov-13 Mon 0.41 ### 0.4 0.41 894,641 178,928 70.1 70.1 ###
2017-Nov-10 Fri ### ### ### ### 67.8 67.8 0.0
2017-Nov-09 Thu 0.42 0.42 0.41 0.42 ### ### ###
2017-Nov-08 Wed ### 0.42 ### 0.42 2,438,173 ### ### ### ###
2017-Nov-07 Tue ### ### 0.387 ### 19.3 19.3 0.0
2017-Nov-06 Mon ### ### 0.385 0.385 23.8 23.8 0.0
2017-Nov-03 Fri 0.385 ### 0.385 ### 619,647 119,282 ### ### 0.0
2017-Nov-02 Thu ### ### ### 0.385 24.1 24.1 0.0
2017-Nov-01 Wed ### ### ### ### 1,129,356 0 64.7 64.7 0.0
2017-Oct-31 Tue 0.385 ### ### ### 2,327,548 0 ### ### 0.0
2017-Oct-30 Mon 0.41 0.41 ### ### ### ### 0.0
2017-Oct-27 Fri ### ### 0.4 ### 646,572 ### 15.0 15.0 0.0
2017-Oct-26 Thu ### 0.42 0.4 0.42 81.9 81.9 ###
2017-Oct-25 Wed 0.4 0.42 0.4 0.42 ### ### ###
2017-Oct-24 Tue ### ### 0.387 0.4 1,288,455 ### 87.0 87.0 0.0
2017-Oct-23 Mon ### ### ### 0.385 ### ### 0.0
2017-Oct-20 Fri ### ### ### 0.385 598,044 0 80.3 80.3 0.0
2017-Oct-19 Thu ### ### 0.375 0.375 10.2 10.2 ###
2017-Oct-18 Wed ### ### ### ### 156,971 0 23.3 23.3 0.0
2017-Oct-17 Tue ### ### ### ### 373,745 0 ### ### 0.0
2017-Oct-16 Mon ### 0.4 ### ### ### ### 0.0
2017-Oct-13 Fri ### ### ### ### ### ### 0.0
2017-Oct-12 Thu ### 0.385 ### ### ### ### 0.0
2017-Oct-11 Wed ### 0.385 0.357 ### 3,351,383 ### 14.8 14.8 0.0
2017-Oct-10 Tue ### ### 0.375 ### 1,375,777 257,958 15.4 15.4 0.0
2017-Oct-09 Mon ### ### ### 0.385 296,384 0 15.6 15.6 0.0
2017-Oct-06 Fri ### 0.4 0.385 ### 320,847 ### ### ### 0.0
2017-Oct-05 Thu ### ### 0.385 ### 517,925 ### 65.9 65.9 0.0
2017-Oct-04 Wed ### 0.4 0.387 ### 760,925 299,423 73.1 73.1 0.0
2017-Oct-03 Tue ### ### 0.385 0.4 1,403,342 270,143 89.2 89.2 0.0
2017-Oct-02 Mon 0.375 ### 0.372 ### 856,347 159,280 ### ### 0.0
2017-Sep-29 Fri ### ### ### ### ### ### 0.0
2017-Sep-28 Thu ### ### ### ### 820,757 0 ### ### 0.0
2017-Sep-27 Wed 0.385 0.4 0.385 ### 81.3 81.3 0.0
2017-Sep-26 Tue ### 0.4 ### ### 15.3 15.3 0.0
2017-Sep-25 Mon 0.375 ### 0.375 0.385 1,108,286 ### 89.8 89.8 0.0
2017-Sep-22 Fri ### 0.387 0.377 0.385 1,127,385 ### ### ### 0.0
2017-Sep-21 Thu 0.385 ### ### ### ### ### 0.0
2017-Sep-20 Wed ### 0.4 0.385 0.385 1,103,873 433,270 ### ### 0.0
2017-Sep-19 Tue ### ### ### 0.385 3.4 3.4 0.0
2017-Sep-18 Mon 0.42 0.425 ### ### 1,760,458 ### 11.0 11.0 0.0
2017-Sep-15 Fri 0.43 0.43 0.42 0.425 ### ### ###
2017-Sep-14 Thu 0.425 ### 0.422 0.43 276,970 58,440 ### ### ###
2017-Sep-13 Wed 0.425 ### 0.42 0.425 936,320 196,627 ### ### ###
2017-Sep-12 Tue 0.425 ### 0.42 0.42 1,111,029 ### ### ### ###
2017-Sep-11 Mon 0.445 0.445 0.425 0.425 ### ### ###
2017-Sep-08 Fri 0.45 0.455 0.445 0.445 ### ### ###
2017-Sep-07 Thu 0.45 0.452 0.44 0.45 71.1 71.1 0.0
2017-Sep-06 Wed 0.45 0.452 0.445 0.45 65.6 65.6 0.0
2017-Sep-05 Tue 0.455 0.457 0.45 0.45 ### ### 0.0
2017-Sep-04 Mon ### 0.47 0.445 0.45 1,234,683 ### ### ### 0.0
2017-Sep-01 Fri 0.47 0.47 0.455 0.455 738,026 ### 10.6 10.6 0.0
2017-Aug-31 Thu 0.46 0.475 0.455 0.46 63.5 63.5 0.0
2017-Aug-30 Wed ### 0.477 0.45 0.45 11.1 11.1 0.0
2017-Aug-29 Tue 0.445 ### 0.445 ### ### ### 0.0
2017-Aug-28 Mon 0.45 0.455 0.447 0.455 332,220 ### 83.6 83.6 0.0
2017-Aug-25 Fri 0.46 0.46 0.447 0.46 66.1 66.1 0.0
2017-Aug-24 Thu 0.445 0.46 0.445 0.46 663,128 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>
     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 2024-05-05 17:54:27 thru 2024-05-05 17:54:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000