Magnetic Resources NL (ASX:MAU)
Australia · Delayed Price · Currency is AUD 1.350
+0.025 (1.89%)
Sep 16, 2025, 4:11 PM AEST
Magnetic Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.38 | 1.40 | 1.32 | 1.33 | 1.33 | -3.62% | 307,173 |
| Sep 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 135,044 |
| Sep 12, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 123,341 |
| Sep 11, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 4.62% | 206,379 |
| Sep 10, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 163,043 |
| Sep 9, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 262,327 |
| Sep 8, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 285,904 |
| Sep 5, 2025 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 158,159 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 2,668,491 |
| Sep 3, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 119,717 |
| Sep 2, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 256,947 |
| Sep 1, 2025 | 1.30 | 1.36 | 1.29 | 1.34 | 1.34 | 3.08% | 432,539 |
| Aug 29, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 1,011,865 |
| Aug 28, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 151,524 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 128,912 |
| Aug 26, 2025 | 1.29 | 1.38 | 1.29 | 1.30 | 1.30 | -3.70% | 154,104 |
| Aug 25, 2025 | 1.31 | 1.39 | 1.30 | 1.35 | 1.35 | 3.05% | 94,721 |
| Aug 22, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 17,524 |
| Aug 21, 2025 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -3.70% | 54,891 |
| Aug 20, 2025 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 3.85% | 95,778 |
| Aug 19, 2025 | 1.37 | 1.37 | 1.25 | 1.30 | 1.30 | -5.11% | 346,196 |
| Aug 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 15, 2025 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | -0.72% | 81,320 |
| Aug 14, 2025 | 1.44 | 1.47 | 1.37 | 1.38 | 1.38 | -4.83% | 96,851 |
| Aug 13, 2025 | 1.51 | 1.53 | 1.44 | 1.45 | 1.45 | -5.23% | 98,496 |
| Aug 12, 2025 | 1.50 | 1.53 | 1.45 | 1.53 | 1.53 | 2.00% | 132,963 |
| Aug 11, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 109,342 |
| Aug 8, 2025 | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | 1.95% | 187,738 |
| Aug 7, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | - | 49,181 |
| Aug 6, 2025 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 0.65% | 85,600 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 269,667 |
| Aug 4, 2025 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | - | 99,957 |
| Aug 1, 2025 | 1.54 | 1.57 | 1.49 | 1.55 | 1.55 | 1.31% | 112,753 |
| Jul 31, 2025 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 88,895 |
| Jul 30, 2025 | 1.54 | 1.56 | 1.48 | 1.50 | 1.50 | -2.60% | 152,586 |
| Jul 29, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | - | 29,135 |
| Jul 28, 2025 | 1.55 | 1.62 | 1.51 | 1.54 | 1.54 | -0.65% | 46,938 |
| Jul 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 10,000 |
| Jul 25, 2025 | 1.49 | 1.59 | 1.48 | 1.54 | 1.54 | 3.36% | 353,149 |
| Jul 24, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 258,914 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.38 | 1.45 | 1.45 | 2.11% | 353,438 |
| Jul 22, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 195,692 |
| Jul 21, 2025 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 196,810 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 115,415 |
| Jul 17, 2025 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | - | 24,644 |
| Jul 16, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | 1.40% | 782,069 |
| Jul 15, 2025 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | 0.70% | 258,890 |
| Jul 14, 2025 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 128,829 |
| Jul 11, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | 0.69% | 132,247 |
| Jul 10, 2025 | 1.42 | 1.50 | 1.41 | 1.44 | 1.44 | 4.35% | 502,141 |