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 Sat 25-Jun-07 05:03:42 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

(MMG) MONGER GOLD LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for MMG    Limits Next Section


Company Details for (MMG) MONGER GOLD LTD

Listing Code MMG
Listing Name MONGER GOLD LTD
GICS Sector Materials
ISIN Name MACQUARIE MEDIA
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000MMG0


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for MMG .. Wednesday 2nd November 2022

MMG 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 ### ### 0.5
MAX 5.2 ### ###


Font Format Legend

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


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (MMG) MONGER GOLD LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Sep-19 Wed ### 4.47 ### 4.47 336,383 ### 83.6 83.6 ###
2007-Sep-18 Tue ### 4.4 ### ### 185,471 ### 42.7 42.7 0.0
2007-Sep-17 Mon 4.41 4.41 ### ### ### ### 0.0
2007-Sep-14 Fri ### 4.42 4.26 4.4 372,178 1,615,252 80.8 80.8 0.3
2007-Sep-13 Thu ### ### 4.25 ### 287,584 ### ### ### 0.0
2007-Sep-12 Wed ### 4.43 ### ### 179,272 397,087 ### ### 0.0
2007-Sep-11 Tue ### 4.42 ### 4.4 68.6 68.6 0.3
2007-Sep-10 Mon 4.42 4.45 ### ### ### ### 0.0
2007-Sep-07 Fri 4.41 4.48 4.41 4.46 134,152 ### ### ### 0.3
2007-Sep-06 Thu 4.41 4.54 4.41 4.45 ### ### 0.3
2007-Sep-05 Wed 4.49 ### 4.48 4.48 167,822 375,921 ### ### ###
2007-Sep-04 Tue 4.5 ### 4.49 4.53 483,353 1,085,127 73.0 73.0 ###
2007-Sep-03 Mon 4.58 4.59 4.55 4.59 343,124 1,568,076 ### ### 0.3
2007-Aug-31 Fri 4.42 4.59 4.41 4.56 550,444 ### 80.9 80.9 0.3
2007-Aug-30 Thu 4.44 4.47 4.4 4.4 31.7 31.7 0.3
2007-Aug-29 Wed ### 4.45 ### 4.41 237,673 528,822 74.9 74.9 ###
2007-Aug-28 Tue 4.48 4.48 4.4 4.4 ### ### 0.3
2007-Aug-27 Mon ### 4.48 ### 4.48 ### ### ###
2007-Aug-24 Fri ### ### ### ### 224,429 0 74.4 74.4 0.0
2007-Aug-23 Thu ### ### ### ### 396,787 0 26.1 26.1 0.0
2007-Aug-22 Wed ### ### 4.29 4.29 20.5 20.5 ###
2007-Aug-21 Tue 4.23 ### 4.23 ### 230,746 488,027 ### ### 0.0
2007-Aug-20 Mon 4.23 4.29 4.2 4.29 306,470 ### ### ### ###
2007-Aug-17 Fri ### ### 4 ### 362,946 ### ### ### 0.0
2007-Aug-16 Thu ### 4.2 3.86 ### 1,064,021 ### 78.7 78.7 0.0
2007-Aug-15 Wed ### ### 4 4 505,559 ### 50.2 50.2 0.3
2007-Aug-14 Tue ### ### ### ### 1,374,175 0 ### ### 0.0
2007-Aug-13 Mon ### 4.24 ### ### 393,249 833,687 ### ### 0.0
2007-Aug-10 Fri 4.2 4.29 ### ### 33.5 33.5 0.0
2007-Aug-09 Thu 4.2 ### ### 4.25 71.3 71.3 ###
2007-Aug-08 Wed ### 4.22 ### ### 21.4 21.4 0.0
2007-Aug-07 Tue 4.2 4.2 ### ### 34.2 34.2 0.0
2007-Aug-06 Mon 4.22 4.22 ### ### 687,089 1,449,757 ### ### 0.0
2007-Aug-03 Fri 4.26 ### 4.25 4.26 724,379 ### 69.9 69.9 0.3
2007-Aug-02 Thu ### 4.4 4.22 4.29 ### ### ###
2007-Aug-01 Wed 4.47 4.5 ### ### 720,677 1,621,523 44.7 44.7 0.0
2007-Jul-31 Tue 4.46 4.57 4.46 4.57 838,689 3,786,680 81.0 81.0 ###
2007-Jul-30 Mon 4.49 4.54 4.41 4.45 407,481 1,823,477 24.7 24.7 0.3
2007-Jul-27 Fri 4.53 ### 4.46 4.46 501,149 ### 26.8 26.8 0.3
2007-Jul-26 Thu ### ### 4.56 4.59 39.0 39.0 0.3
2007-Jul-25 Wed 4.56 ### 4.55 4.58 384,947 875,754 ### ### 0.3
2007-Jul-24 Tue 4.59 ### 4.56 4.58 631,821 1,440,551 ### ### 0.3
2007-Jul-23 Mon 4.48 ### 4.45 4.55 611,687 ### 80.5 80.5 0.3
2007-Jul-20 Fri 4.49 4.52 4.45 4.48 523,855 2,349,489 30.0 30.0 ###
2007-Jul-19 Thu 4.45 ### 4.44 4.49 966,941 ### 71.9 71.9 ###
2007-Jul-18 Wed 4.58 4.58 4.43 4.43 1,255,489 5,655,977 11.4 11.4 ###
2007-Jul-17 Tue ### ### 4.58 4.59 ### ### 0.3
2007-Jul-16 Mon 4.57 4.75 4.55 4.7 1,177,242 5,474,175 87.9 87.9 0.3
2007-Jul-13 Fri ### ### 4.53 4.57 15.6 15.6 ###
2007-Jul-12 Thu 4.72 4.72 ### ### 1,543,278 ### ### ### 0.0
2007-Jul-11 Wed ### 4.72 ### ### 458,829 ### ### ### 0.0
2007-Jul-10 Tue 4.77 4.77 ### 4.7 ### ### 0.3
2007-Jul-09 Mon 4.8 4.8 ### 4.7 254,927 611,824 21.1 21.1 0.3
2007-Jul-06 Fri 4.85 4.87 4.75 4.8 ### ### 0.3
2007-Jul-05 Thu ### ### ### 4.85 26.9 26.9 ###
2007-Jul-04 Wed ### 5 ### ### ### ### 0.0
2007-Jul-03 Tue 5 ### 4.88 ### ### ### 0.0
2007-Jul-02 Mon 4.8 5 4.8 ### 481,451 ### ### ### 0.0
2007-Jun-29 Fri 4.89 4.89 4.79 4.85 713,821 ### 28.6 28.6 ###
2007-Jun-28 Thu ### 4.86 ### 4.86 87.0 87.0 0.3
2007-Jun-27 Wed ### 4.74 ### ### 47.6 47.6 0.0
2007-Jun-26 Tue 4.57 ### 4.57 ### ### ### 0.0
2007-Jun-25 Mon 4.55 4.56 4.45 4.55 591,878 ### 70.6 70.6 0.3
2007-Jun-22 Fri 4.7 4.82 ### 4.82 673,576 ### ### ### 0.3
2007-Jun-21 Thu 4.57 4.73 4.5 4.7 85.2 85.2 0.3
2007-Jun-20 Wed 4.47 ### 4.47 4.59 1,092,471 2,441,672 82.5 82.5 0.3
2007-Jun-19 Tue 4.4 4.48 4.4 4.43 346,584 ### ### ### ###
2007-Jun-18 Mon 4.42 4.48 4.41 4.44 886,722 3,941,479 ### ### 0.3
2007-Jun-15 Fri 4.45 4.47 4.4 4.4 27.2 27.2 0.3
2007-Jun-14 Thu 4.48 4.48 ### 4.4 ### ### 0.3
2007-Jun-13 Wed 4.49 4.49 ### ### ### ### 0.0
2007-Jun-12 Tue ### 4.56 ### 4.51 91.5 91.5 0.3
2007-Jun-08 Fri 4.45 4.45 4.28 4.28 554,247 2,419,288 ### ### 0.3
2007-Jun-07 Thu 4.4 4.46 ### 4.46 334,657 746,285 74.0 74.0 0.3
2007-Jun-06 Wed 4.5 4.5 ### 4.43 ### ### ###
2007-Jun-05 Tue 4.49 4.51 4.47 4.48 266,974 ### ### ### ###
2007-Jun-04 Mon 4.54 4.55 4.46 4.5 ### ### ###
2007-Jun-01 Fri 4.57 4.58 4.5 4.53 26.8 26.8 ###
2007-May-31 Thu 4.42 4.57 4.42 4.57 ### ### ###
2007-May-30 Wed 4.45 4.45 ### 4.42 39.0 39.0 0.3
2007-May-29 Tue ### 4.42 ### 4.41 437,220 966,256 ### ### ###
2007-May-28 Mon 4.46 4.47 ### ### ### ### 0.0
2007-May-25 Fri 4.44 4.47 4.42 4.47 388,057 ### ### ### ###
2007-May-24 Thu 4.45 4.45 ### 4.4 32.5 32.5 0.3
2007-May-23 Wed 4.44 4.47 4.4 4.44 65.3 65.3 0.3
2007-May-22 Tue 4.45 4.47 4.4 4.44 251,250 ### ### ### 0.3
2007-May-21 Mon 4.44 4.46 4.41 4.45 ### ### 0.3
2007-May-18 Fri 4.43 4.44 ### 4.42 ### ### 0.3
2007-May-17 Thu ### 4.44 ### 4.41 71.2 71.2 ###
2007-May-16 Wed 4.4 4.44 ### ### ### ### 0.0
2007-May-15 Tue 4.41 4.47 4.41 4.45 275,156 ### 77.7 77.7 0.3
2007-May-14 Mon 4.51 4.51 4.41 4.41 18.1 18.1 ###
2007-May-11 Fri 4.55 4.55 4.49 4.49 22.8 22.8 ###
2007-May-10 Thu 4.5 4.59 4.5 4.52 1,537,646 ### ### ### 0.3
2007-May-09 Wed 4.55 ### 4.52 4.52 29.9 29.9 0.3
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### ### ### ### 32.2 32.2 0.0
2007-May-04 Fri 4.48 4.72 4.48 ### ### ### 0.0
2007-May-03 Thu ### ### 4.46 4.51 ### ### 0.3
2007-May-02 Wed 4.47 ### 4.45 4.56 81.2 81.2 0.3
2007-May-01 Tue ### 4.48 ### 4.46 ### ### 0.3
2007-Apr-30 Mon ### 4.42 ### ### 378,047 835,483 ### ### 0.0
2007-Apr-27 Fri ### ### 4.28 ### 71.7 71.7 0.0
2007-Apr-26 Thu ### ### 4.26 ### 31.0 31.0 0.0
2007-Apr-24 Tue 4.25 4.44 4.2 4.25 69.8 69.8 ###
2007-Apr-23 Mon 4.29 ### ### ### 1,489,586 0 15.1 15.1 0.0
2007-Apr-20 Fri ### ### 4.27 4.29 913,222 1,949,728 ### ### ###
2007-Apr-19 Thu 4.42 4.44 4.25 ### ### ### 0.0
2007-Apr-18 Wed 4.44 4.45 ### ### 634,470 ### 23.0 23.0 0.0
2007-Apr-17 Tue 4.48 4.5 4.43 4.43 376,372 ### ### ### ###
2007-Apr-16 Mon 4.48 4.48 4.44 4.46 665,381 ### 32.3 32.3 0.3
2007-Apr-13 Fri 4.5 4.5 4.47 4.47 840,757 ### 34.5 34.5 ###
2007-Apr-12 Thu 4.45 4.49 4.41 4.45 423,750 1,885,687 ### ### 0.3
2007-Apr-11 Wed 4.44 4.45 ### 4.4 812,221 ### ### ### 0.3
2007-Apr-10 Tue 4.47 4.51 4.42 4.44 ### ### 0.3
2007-Apr-05 Thu 4.54 4.54 4.46 4.46 ### ### 0.3
2007-Apr-04 Wed 4.51 4.56 4.5 4.54 ### ### 0.3
2007-Apr-03 Tue 4.47 4.59 4.45 4.5 67.3 67.3 ###
2007-Apr-02 Mon 4.4 4.47 4.4 4.41 203,550 902,744 75.3 75.3 ###
2007-Mar-30 Fri 4.5 ### 4.44 4.46 501,576 ### 22.3 22.3 0.3
2007-Mar-29 Thu 4.5 4.56 4.47 4.47 ### ### ###
2007-Mar-28 Wed 4.5 4.52 4.45 4.5 71.1 71.1 ###
2007-Mar-27 Tue 4.4 4.53 4.4 4.5 3,615,257 16,142,122 84.7 84.7 ###
2007-Mar-26 Mon ### 4.43 ### 4.4 601,179 ### ### ### 0.3
2007-Mar-23 Fri ### 4.41 ### ### 33.7 33.7 0.0
2007-Mar-22 Thu 4.47 4.48 4.4 4.4 20.8 20.8 0.3
2007-Mar-21 Wed 4.48 4.48 ### ### 1,306,126 2,925,722 ### ### 0.0
2007-Mar-20 Tue 4.55 4.55 4.41 4.42 14.2 14.2 0.3
2007-Mar-19 Mon 4.55 4.56 4.49 4.5 ### ### ###
2007-Mar-16 Fri 4.54 4.58 4.51 4.58 74.3 74.3 0.3
2007-Mar-15 Thu 4.52 4.56 4.5 4.54 ### ### 0.3
2007-Mar-14 Wed 4.55 4.56 4.45 4.5 675,258 ### 31.1 31.1 ###
2007-Mar-13 Tue 4.59 ### 4.56 4.58 130,349 ### ### ### 0.3
2007-Mar-12 Mon 4.55 ### 4.55 4.59 473,259 ### 71.0 71.0 0.3
2007-Mar-09 Fri ### ### 4.57 4.59 33.7 33.7 0.3
2007-Mar-08 Thu 4.52 ### 4.5 4.57 ### ### ###
2007-Mar-07 Wed 4.57 ### 4.52 4.59 394,679 891,974 64.7 64.7 0.3
2007-Mar-06 Tue 4.48 4.58 4.47 4.58 71.4 71.4 0.3
2007-Mar-05 Mon 4.54 ### 4.41 4.46 551,824 1,216,771 ### ### 0.3
2007-Mar-02 Fri ### ### 4.5 ### 1,053,841 2,371,142 21.6 21.6 0.0
2007-Mar-01 Thu ### 4.71 ### ### 513,621 1,209,577 70.8 70.8 0.0
2007-Feb-28 Wed 4.75 4.75 4.59 4.59 16.7 16.7 0.3
2007-Feb-27 Tue 4.84 4.85 4.82 4.82 ### ### 0.3
2007-Feb-26 Mon 4.84 4.88 4.8 4.84 199,423 ### 64.2 64.2 0.3
2007-Feb-23 Fri ### ### 4.84 4.85 298,823 723,151 ### ### ###
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 30.6 30.6 0.0
2007-Feb-20 Tue ### ### ### ### 278,678 0 ### ### 0.0
2007-Feb-19 Mon ### 5 ### 5 369,074 922,685 72.4 72.4 0.4
2007-Feb-16 Fri ### 5 ### ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### ### ### 0.0
2007-Feb-13 Tue 4.85 ### 4.85 ### 188,725 457,658 ### ### 0.0
2007-Feb-12 Mon ### ### 4.84 4.84 428,221 ### ### ### 0.3
2007-Feb-09 Fri 4.8 ### 4.8 ### 82.4 82.4 0.0
2007-Feb-08 Thu 4.81 4.83 4.78 4.78 31.2 31.2 ###
2007-Feb-07 Wed 4.78 4.84 4.73 4.82 ### ### 0.3
2007-Feb-06 Tue 4.8 4.84 4.78 4.8 1,029,545 ### ### ### 0.3
2007-Feb-05 Mon 4.8 4.81 4.73 4.8 1,069,459 ### 72.1 72.1 0.3
2007-Feb-02 Fri 4.71 4.8 ### 4.8 1,517,676 3,642,422 ### ### 0.3
2007-Feb-01 Thu ### 4.8 4.57 4.71 ### ### ###
2007-Jan-31 Wed ### ### 4.53 4.59 754,088 ### 30.5 30.5 0.3
2007-Jan-30 Tue ### ### ### ### ### ### 0.0
2007-Jan-29 Mon 4.73 4.73 ### ### 621,371 1,469,542 32.4 32.4 0.0
2007-Jan-25 Thu 4.74 4.75 4.71 4.73 ### ### 0.3
2007-Jan-24 Wed 4.76 4.79 4.72 4.75 415,145 ### 34.2 34.2 ###
2007-Jan-23 Tue 4.76 4.78 4.75 4.77 66.3 66.3 ###
2007-Jan-22 Mon 4.79 4.79 4.77 4.78 ### ### ###
2007-Jan-19 Fri 4.79 4.81 4.76 4.79 63.9 63.9 0.3
2007-Jan-18 Thu 4.8 4.8 4.74 4.8 68.4 68.4 0.3
2007-Jan-17 Wed 4.73 4.78 4.72 4.73 ### ### 0.3
2007-Jan-16 Tue 4.72 4.75 4.7 4.73 62.7 62.7 0.3
2007-Jan-15 Mon 4.75 4.79 4.72 4.72 427,150 ### 27.1 27.1 0.3
2007-Jan-12 Fri 4.79 4.79 4.73 4.75 1,021,329 4,861,526 21.1 21.1 ###
2007-Jan-11 Thu 4.8 4.85 4.77 4.8 ### ### 0.3
2007-Jan-10 Wed 4.79 ### 4.75 4.77 288,953 ### 43.6 43.6 ###
2007-Jan-09 Tue 4.8 ### 4.79 4.84 ### ### 0.3
2007-Jan-08 Mon 4.82 4.86 4.73 4.8 523,487 2,510,120 ### ### 0.3
2007-Jan-05 Fri 4.85 ### 4.82 4.82 452,059 ### 31.5 31.5 0.3
2007-Jan-04 Thu ### ### 4.86 4.86 ### ### 0.3
2007-Jan-03 Wed ### ### ### ### 168,470 0 73.6 73.6 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 48,740 0 ### ### 0.0
2006-Dec-28 Thu 4.87 5 4.87 ### 119,773 591,079 ### ### 0.0
2006-Dec-27 Wed 4.89 4.89 4.88 4.89 96,988 473,786 61.1 61.1 ###
2006-Dec-22 Fri 4.88 4.89 4.88 4.89 64.8 64.8 ###
2006-Dec-21 Thu 4.89 4.89 4.87 4.88 903,547 ### 39.0 39.0 0.3
2006-Dec-20 Wed ### ### ### ### 872,270 0 ### ### 0.0
2006-Dec-19 Tue ### 5.2 ### ### ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 454,171 0 29.3 29.3 0.0
2006-Dec-15 Fri ### ### ### ### 73.9 73.9 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed 4.89 ### 4.88 ### ### ### 0.0
2006-Dec-12 Tue 4.87 ### 4.86 4.86 ### ### 0.3
2006-Dec-11 Mon 4.87 ### 4.86 4.86 ### ### 0.3
2006-Dec-08 Fri 4.86 ### 4.86 4.87 179,172 435,387 69.1 69.1 0.3
2006-Dec-07 Thu ### ### 4.87 4.88 299,741 ### ### ### 0.3
2006-Dec-06 Wed ### ### ### ### 381,758 0 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon 4.83 ### 4.81 ### 85.8 85.8 0.0
2006-Dec-01 Fri 4.88 ### 4.84 4.84 177,289 ### 31.5 31.5 0.3
2006-Nov-30 Thu 4.87 ### 4.87 ### 144,159 351,027 69.3 69.3 0.0
2006-Nov-29 Wed 4.81 ### 4.8 4.87 71.8 71.8 0.3
2006-Nov-28 Tue ### ### 4.78 4.78 ### ### ###
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 77.2 77.2 0.0
2006-Nov-22 Wed 4.86 ### 4.83 ### ### ### 0.0
2006-Nov-21 Tue 4.81 4.87 4.77 4.86 85,073 410,051 73.5 73.5 0.3
2006-Nov-20 Mon 4.85 4.89 4.8 4.81 174,441 ### 40.0 40.0 ###
2006-Nov-17 Fri ### ### 4.76 4.86 ### ### 0.3
2006-Nov-16 Thu ### ### 4.81 4.81 186,925 449,554 ### ### ###
2006-Nov-15 Wed 4.86 ### 4.85 4.87 ### ### 0.3
2006-Nov-14 Tue ### ### 4.85 ### 447,284 ### 32.0 32.0 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri 4.88 ### 4.87 ### 157,758 384,140 64.4 64.4 0.0
2006-Nov-09 Thu 4.85 4.87 4.82 4.82 ### ### 0.3


<< Previous 1 2 3 4
     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 2025-06-07 17:03:42 thru 2025-06-07 17:03:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000