ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,300.01
      0.05%
      US Tech 100
      18,065.00
      -0.08%
      Dow Jones
      39,909.70
      0.10%
      Brent Oil
      83.425
      0.26%
      Bitcoin
      67,291.17
      3.15%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. Magontec Ltd (MGL)

      7. Magontec Ltd (MGL) Historical

      MGL Magontec Ltd

      0.315
      0.005 (1.61%)
      May 17 2024 - Closed
      Delayed by 20 minutes

      MGL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.31 0.00 0.00% 0.31 0.31 0.31 466
      May 15 2024 0.31 -0.02 -6.06% 0.33 0.33 0.305 171,928
      May 14 2024 0.33 0.02 6.45% 0.33 0.33 0.33 4,087
      May 13 2024 0.31 0.00 0.00% 0.31 0.31 0.31 0.00
      May 10 2024 0.31 -0.01 -3.13% 0.32 0.32 0.31 13,336
      May 09 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0.00
      May 08 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0.00
      May 07 2024 0.32 0.005 1.59% 0.32 0.325 0.32 83,358
      May 06 2024 0.315 0.00 0.00% 0.315 0.315 0.315 0.00
      May 03 2024 0.315 -0.005 -1.56% 0.315 0.315 0.315 1
      May 02 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0.00
      May 01 2024 0.32 -0.005 -1.54% 0.325 0.325 0.31 65,077
      Apr 30 2024 0.325 0.00 0.00% 0.33 0.33 0.325 19,958
      Apr 29 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Apr 26 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Apr 24 2024 0.325 -0.005 -1.52% 0.325 0.325 0.325 1
      Apr 23 2024 0.33 0.01 3.13% 0.33 0.33 0.33 12,839
      Apr 22 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0.00
      Apr 19 2024 0.32 0.005 1.59% 0.325 0.325 0.32 106,223
      Apr 18 2024 0.315 0.00 0.00% 0.315 0.315 0.315 0.00
      Apr 17 2024 0.315 0.00 0.00% 0.315 0.315 0.315 287
      Apr 16 2024 0.315 -0.025 -7.35% 0.345 0.345 0.315 36,500
      Apr 15 2024 0.34 -0.005 -1.45% 0.34 0.34 0.34 3,250
      Apr 12 2024 0.345 0.005 1.47% 0.34 0.345 0.34 6,626
      Apr 11 2024 0.34 0.005 1.49% 0.35 0.35 0.34 26,574
      Apr 10 2024 0.335 0.005 1.52% 0.335 0.335 0.335 6,820
      Apr 09 2024 0.33 -0.01 -2.94% 0.34 0.34 0.33 11,233
      Apr 08 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
      Apr 05 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
      Apr 04 2024 0.34 0.0025 0.74% 0.34 0.34 0.3375 98,595
      Apr 03 2024 0.3375 -0.0075 -2.17% 0.34 0.345 0.3375 94,562
      Apr 02 2024 0.345 0.005 1.47% 0.345 0.345 0.345 8,269
      Mar 28 2024 0.34 -0.045 -11.69% 0.385 0.385 0.32 65,244
      Mar 27 2024 0.385 0.015 4.05% 0.385 0.385 0.385 1,561
      Mar 26 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0.00
      Mar 25 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0.00
      Mar 22 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0.00
      Mar 21 2024 0.37 -0.005 -1.33% 0.37 0.37 0.37 3,500
      Mar 20 2024 0.375 -0.015 -3.85% 0.39 0.39 0.375 67,462
      Mar 19 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0.00
      Mar 18 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0.00
      Mar 15 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0.00
      Mar 14 2024 0.39 0.02 5.41% 0.39 0.39 0.39 4,154
      Mar 13 2024 0.37 0.005 1.37% 0.37 0.37 0.37 14,000
      Mar 12 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
      Mar 11 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
      Mar 08 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
      Mar 07 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
      Mar 06 2024 0.365 -0.005 -1.35% 0.37 0.37 0.365 20,866
      Mar 05 2024 0.37 -0.01 -2.63% 0.37 0.37 0.37 9,256
      Mar 04 2024 0.38 0.005 1.33% 0.38 0.38 0.38 1,333
      Mar 01 2024 0.375 0.01 2.74% 0.375 0.375 0.375 2,700
      Feb 29 2024 0.365 0.015 4.29% 0.365 0.365 0.365 2,718
      Feb 28 2024 0.35 0.005 1.45% 0.35 0.35 0.35 3,345
      Feb 27 2024 0.345 -0.02 -5.48% 0.345 0.345 0.345 6,666
      Feb 26 2024 0.365 -0.06 -14.12% 0.37 0.37 0.365 7,544
      Feb 23 2024 0.425 0.025 6.25% 0.41 0.425 0.41 2,900
      Feb 22 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0.00
      Feb 21 2024 0.40 -0.03 -6.98% 0.41 0.41 0.40 80,573
      Feb 20 2024 0.43 0.00 0.00% 0.43 0.43 0.43 0.00
      Feb 19 2024 0.43 0.00 0.00% 0.43 0.43 0.43 0.00
      Feb 16 2024 0.43 0.00 0.00% 0.43 0.43 0.43 1,730

      Your Recent History

      ASX
      MGL
      Magontec
      LSE
      FQ87
      Citi Fun 25
      TSX
      SPG.RT
      Spark Power
      NASDAQ
      FRSELX
      FTP Value Line Target Sa...
      EU
      4611T
      4611T
      BIT
      UV8DAF
      UniCredit Bank
      BIT
      UI562A
      Unicredit Bank
      NASDAQ
      FWNMXX
      Covered Call Select Clos...
      NYSE
      AIB.CL
      BIT
      UC59XB
      Unicredit Bank
      HITB
      BDXBTC
      Beldex
      COIN
      EACGBP
      LATK
      ZRXUSDT
      0x protocol
      LSE
      33UA
      Anz Bank Nt
      COIN
      TTUEUR
      USOTC
      VEMLF
      Venture (PK)
      Delayed Upgrade Clock