Magontec Limited MGL
ASX · Australia · Non-Energy Minerals
AUD 0.23000.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 56.66K |
| 2026-09-30 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-09-29 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-09-28 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-09-25 | AUD 0.23 | +21.05% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 7.02K |
| 2026-09-24 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-09-23 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-09-22 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-09-21 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-09-18 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 5.25K |
| 2026-09-17 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-09-16 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-09-15 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-09-14 | AUD 0.19 | -7.14% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 47.17K |
| 2026-09-11 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-09-10 | AUD 0.21 | -12.50% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 14.97K |
| 2026-09-09 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-09-08 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-09-07 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-09-04 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-09-03 | AUD 0.24 | +4.35% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 12.00K |
| 2026-09-02 | AUD 0.23 | +9.52% | AUD 0.20 | AUD 0.23 | AUD 0.20 | 117.39K |
| 2026-09-01 | AUD 0.21 | -4.55% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 39 |
| 2026-08-31 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 237 |
| 2026-08-28 | AUD 0.22 | +15.79% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 7.80K |
| 2026-08-27 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-26 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-25 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-24 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-21 | AUD 0.19 | -7.32% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 145.53K |
| 2026-08-20 | AUD 0.20 | -6.82% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 9.52K |
| 2026-08-19 | AUD 0.22 | -10.20% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 3.26K |
| 2026-08-18 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-08-17 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-08-14 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 3.22K |
| 2026-08-13 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-08-12 | AUD 0.25 | +19.05% | AUD 0.22 | AUD 0.26 | AUD 0.22 | 209.36K |
| 2026-08-11 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-08-10 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-08-07 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-08-06 | AUD 0.21 | +5.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 20.00K |
| 2026-08-05 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-08-04 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-08-03 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-31 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-30 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-29 | AUD 0.20 | -6.98% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 30.99K |
| 2026-07-28 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-07-27 | AUD 0.22 | +4.88% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 16.81K |
| 2026-07-24 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-23 | AUD 0.20 | +2.50% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 2.17K |
| 2026-07-22 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-21 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 5.63K |
| 2026-07-20 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-17 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-16 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-15 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-14 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 2.55K |
| 2026-07-13 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-10 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 15.26K |
| 2026-07-09 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-08 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-07 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 19.17K |
| 2026-07-06 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 544 |
| 2026-07-03 | AUD 0.20 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 24.29K |
| 2026-07-02 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-01 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-06-30 | AUD 0.20 | +5.26% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 2.13K |
| 2026-06-29 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-06-26 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-06-25 | AUD 0.19 | -11.63% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 35.03K |
| 2026-06-24 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 7.76K |
| 2026-06-23 | AUD 0.22 | -6.52% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 2.81K |
| 2026-06-22 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-06-19 | AUD 0.23 | +4.55% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 47.29K |
| 2026-06-18 | AUD 0.22 | +4.76% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 12.71K |
| 2026-06-17 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 10.22K |
| 2026-06-16 | AUD 0.21 | -4.55% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 3.11K |
| 2026-06-15 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 31.41K |
| 2026-06-12 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-06-11 | AUD 0.22 | -4.35% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 37.32K |
| 2026-06-10 | AUD 0.23 | -4.17% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 55.85K |
| 2026-06-09 | AUD 0.24 | -2.04% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 75 |
| 2026-06-05 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-06-04 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 21 |
| 2026-06-03 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-06-02 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-06-01 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 285 |
| 2026-05-29 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-05-28 | AUD 0.25 | +4.26% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 2.27K |