STOCKS TRADE MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

U.S. consumer confidence rebounds for first time in three months

Magnetite Mines Limited (MGT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.4050

+0.0300

(+8.00%)

At close: 04:10PM AEST

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	0.3750	0.4050	0.3750	0.4050	0.4050	281,360
May 27, 2024	0.3900	0.3900	0.3700	0.3750	0.3750	25,505
May 24, 2024	0.3900	0.3900	0.3750	0.3900	0.3900	73,193
May 23, 2024	0.3700	0.3850	0.3700	0.3850	0.3850	58,700
May 22, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	150,092
May 21, 2024	0.3550	0.3650	0.3550	0.3550	0.3550	83,350
May 20, 2024	0.3800	0.3900	0.3500	0.3600	0.3600	258,390
May 17, 2024	0.3850	0.3900	0.3800	0.3800	0.3800	147,999
May 16, 2024	0.3850	0.4100	0.3850	0.3850	0.3850	181,924
May 15, 2024	0.3650	0.3950	0.3650	0.3950	0.3950	562,814
May 14, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	108,220
May 13, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	180,394
May 10, 2024	0.3550	0.3700	0.3500	0.3550	0.3550	122,454
May 09, 2024	0.3450	0.3600	0.3375	0.3550	0.3550	243,157
May 08, 2024	0.3100	0.3550	0.3100	0.3350	0.3350	115,276
May 07, 2024	0.3250	0.3350	0.2900	0.2900	0.2900	79,754
May 06, 2024	0.3200	0.4100	0.3200	0.3200	0.3200	641,725
May 03, 2024	0.2750	0.3150	0.2700	0.3150	0.3150	518,960
May 02, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	29,816
May 01, 2024	0.2800	0.2800	0.2650	0.2800	0.2800	78,887
Apr 30, 2024	0.2750	0.2800	0.2650	0.2700	0.2700	210,338
Apr 29, 2024	0.2750	0.2800	0.2700	0.2750	0.2750	79,800
Apr 26, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	152,037
Apr 24, 2024	0.2750	0.2750	0.2650	0.2650	0.2650	74,749
Apr 23, 2024	0.2750	0.2800	0.2750	0.2750	0.2750	21,892
Apr 22, 2024	0.2700	0.2825	0.2700	0.2750	0.2750	123,193
Apr 19, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	69,258
Apr 18, 2024	0.2750	0.2850	0.2700	0.2700	0.2700	284,758
Apr 17, 2024	0.2750	0.2900	0.2750	0.2900	0.2900	82,134
Apr 16, 2024	0.2750	0.2800	0.2700	0.2700	0.2700	137,605
Apr 15, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	29,957
Apr 12, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	221,414
Apr 11, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	9,631
Apr 10, 2024	0.2750	0.2850	0.2700	0.2850	0.2850	42,551
Apr 09, 2024	0.2800	0.2800	0.2650	0.2800	0.2800	106,079
Apr 08, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	22,434
Apr 05, 2024	0.2600	0.2950	0.2600	0.2900	0.2900	217,841
Apr 04, 2024	0.2600	0.2700	0.2600	0.2650	0.2650	26,316
Apr 03, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	4
Apr 02, 2024	0.2700	0.2850	0.2600	0.2850	0.2850	94,710
Mar 28, 2024	0.2850	0.2850	0.2600	0.2600	0.2600	28,740
Mar 27, 2024	0.2750	0.2850	0.2650	0.2850	0.2850	104,729
Mar 26, 2024	0.2650	0.2800	0.2650	0.2750	0.2750	129,444
Mar 25, 2024	0.2600	0.2700	0.2550	0.2700	0.2700	155,352
Mar 22, 2024	0.2600	0.2650	0.2550	0.2550	0.2550	41,096
Mar 21, 2024	0.2650	0.2700	0.2500	0.2700	0.2700	360,184
Mar 20, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	23,445
Mar 19, 2024	0.2600	0.2650	0.2550	0.2650	0.2650	33,817
Mar 18, 2024	0.2700	0.2700	0.2550	0.2550	0.2550	58,515
Mar 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	41,749
Mar 14, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	85,642
Mar 13, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	57,245
Mar 12, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	23,935
Mar 11, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	40,655
Mar 08, 2024	0.2800	0.2800	0.2650	0.2700	0.2700	35,183
Mar 07, 2024	0.2700	0.2800	0.2650	0.2800	0.2800	19,472
Mar 06, 2024	0.2700	0.2850	0.2650	0.2850	0.2850	58,896
Mar 05, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	104,263
Mar 04, 2024	0.2600	0.3000	0.2550	0.3000	0.3000	333,266
Mar 01, 2024	0.2550	0.2550	0.2500	0.2550	0.2550	60,356
Feb 29, 2024	0.2600	0.2600	0.2450	0.2500	0.2500	14,589
Feb 28, 2024	0.2600	0.2600	0.2400	0.2600	0.2600	404,776
Feb 27, 2024	0.2650	0.2750	0.2600	0.2650	0.2650	32,161
Feb 26, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	63,201
Feb 23, 2024	0.2650	0.2800	0.2650	0.2700	0.2700	53,555
Feb 22, 2024	0.2650	0.2750	0.2650	0.2700	0.2700	39,459
Feb 21, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	345,686
Feb 20, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	10,395
Feb 19, 2024	0.2650	0.2650	0.2600	0.2650	0.2650	19,084
Feb 16, 2024	0.2650	0.2650	0.2550	0.2650	0.2650	146,557
Feb 15, 2024	0.2650	0.2700	0.2600	0.2650	0.2650	76,535
Feb 14, 2024	0.2700	0.2750	0.2600	0.2600	0.2600	157,768
Feb 13, 2024	0.2600	0.2850	0.2600	0.2700	0.2700	168,490
Feb 12, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	77,984
Feb 09, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	25,180
Feb 08, 2024	0.2650	0.2650	0.2550	0.2600	0.2600	145,727
Feb 07, 2024	0.2650	0.2650	0.2550	0.2550	0.2550	47,167
Feb 06, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	8,922
Feb 05, 2024	0.2650	0.2700	0.2550	0.2550	0.2550	63,856
Feb 02, 2024	0.2700	0.2700	0.2450	0.2700	0.2700	287,770
Feb 01, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	56,383
Jan 31, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	290,393
Jan 30, 2024	0.2650	0.2650	0.2500	0.2650	0.2650	247,835
Jan 29, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	62,249
Jan 25, 2024	0.2800	0.2800	0.2650	0.2750	0.2750	89,794
Jan 24, 2024	0.2750	0.2800	0.2650	0.2800	0.2800	89,184
Jan 23, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	18,751
Jan 22, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	32,466
Jan 19, 2024	0.2800	0.2850	0.2700	0.2700	0.2700	55,098
Jan 18, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	130,328
Jan 17, 2024	0.2650	0.2850	0.2650	0.2850	0.2850	32,147
Jan 16, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	93,068
Jan 15, 2024	0.2950	0.2950	0.2800	0.2850	0.2850	292,186
Jan 12, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	419,380
Jan 11, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	37,244
Jan 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	29,600
Jan 09, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	33,616
Jan 08, 2024	0.3000	0.3150	0.3000	0.3000	0.3000	137,864
Jan 05, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	105,970
Jan 04, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	98,101
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,294.69-78.69(-0.35%)

S&P 5005,308.20+3.48(+0.07%)

DOW38,924.22-145.37(-0.37%)

CAD/USD0.7334-0.0003(-0.04%)

CRUDE OIL79.62+1.90(+2.44%)

Bitcoin CAD92,993.97-2,795.51(-2.92%)

STOCKS TRADE MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

Magnetite Mines Limited (MGT.AX)

S&P/TSX
22,294.69
-78.69(-0.35%)

S&P 500
5,308.20
+3.48(+0.07%)

DOW
38,924.22
-145.37(-0.37%)

CAD/USD
0.7334
-0.0003(-0.04%)

CRUDE OIL
79.62
+1.90(+2.44%)

Bitcoin CAD
92,993.97
-2,795.51(-2.92%)