Munro Asset Management Limited - Munro Global Growth Fund (ASX:MAET)
Australia · Delayed Price · Currency is AUD 6.28
+0.01 (0.16%)
At close: Dec 31, 2025
ASX:MAET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.25 | 6.27 | 6.25 | 6.27 | 6.27 | -0.32% | 5,936 |
| Dec 29, 2025 | 6.29 | 6.30 | 6.28 | 6.29 | 6.29 | 0.32% | 14,696 |
| Dec 24, 2025 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | -0.32% | 18,582 |
| Dec 23, 2025 | 6.29 | 6.29 | 6.25 | 6.29 | 6.29 | 0.32% | 55,820 |
| Dec 22, 2025 | 6.26 | 6.28 | 6.25 | 6.27 | 6.27 | 1.13% | 62,319 |
| Dec 19, 2025 | 6.21 | 6.23 | 6.20 | 6.20 | 6.20 | 0.98% | 44,556 |
| Dec 18, 2025 | 6.15 | 6.15 | 6.10 | 6.14 | 6.14 | -1.13% | 121,094 |
| Dec 17, 2025 | 6.18 | 6.21 | 6.16 | 6.21 | 6.21 | 0.49% | 99,261 |
| Dec 16, 2025 | 6.22 | 6.22 | 6.15 | 6.18 | 6.18 | -0.48% | 129,963 |
| Dec 15, 2025 | 6.22 | 6.22 | 6.17 | 6.21 | 6.21 | -1.11% | 110,687 |
| Dec 12, 2025 | 6.31 | 6.31 | 6.26 | 6.28 | 6.28 | 0.48% | 271,602 |
| Dec 11, 2025 | 6.27 | 6.29 | 6.23 | 6.25 | 6.25 | -0.32% | 79,161 |
| Dec 10, 2025 | 6.26 | 6.27 | 6.24 | 6.27 | 6.27 | 0.16% | 456,395 |
| Dec 9, 2025 | 6.28 | 6.29 | 6.25 | 6.26 | 6.26 | 0.16% | 109,452 |
| Dec 8, 2025 | 6.25 | 6.26 | 6.22 | 6.25 | 6.25 | - | 53,338 |
| Dec 5, 2025 | 6.23 | 6.27 | 6.22 | 6.25 | 6.25 | 0.81% | 48,495 |
| Dec 4, 2025 | 6.22 | 6.22 | 6.18 | 6.20 | 6.20 | -0.16% | 76,681 |
| Dec 3, 2025 | 6.20 | 6.22 | 6.18 | 6.21 | 6.21 | 0.16% | 54,303 |
| Dec 2, 2025 | 6.21 | 6.21 | 6.17 | 6.20 | 6.20 | -0.32% | 102,346 |
| Dec 1, 2025 | 6.25 | 6.26 | 6.20 | 6.22 | 6.22 | -0.32% | 105,877 |
| Nov 28, 2025 | 6.23 | 6.24 | 6.20 | 6.24 | 6.24 | 0.65% | 115,728 |
| Nov 27, 2025 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | - | 147,341 |
| Nov 26, 2025 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 0.49% | 147,464 |
| Nov 25, 2025 | 6.18 | 6.19 | 6.15 | 6.17 | 6.17 | 0.98% | 101,236 |
| Nov 24, 2025 | 6.12 | 6.12 | 6.09 | 6.11 | 6.11 | -0.49% | 107,180 |
| Nov 21, 2025 | 6.15 | 6.16 | 6.10 | 6.14 | 6.14 | -2.54% | 203,097 |
| Nov 20, 2025 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | 1.78% | 149,281 |
| Nov 19, 2025 | 6.16 | 6.20 | 6.14 | 6.19 | 6.19 | -0.16% | 139,529 |
| Nov 18, 2025 | 6.27 | 6.27 | 6.15 | 6.20 | 6.20 | -1.59% | 108,033 |
| Nov 17, 2025 | 6.28 | 6.30 | 6.24 | 6.30 | 6.30 | 0.32% | 29,693 |
| Nov 14, 2025 | 6.30 | 6.31 | 6.17 | 6.28 | 6.28 | -1.57% | 113,350 |
| Nov 13, 2025 | 6.41 | 6.42 | 6.29 | 6.38 | 6.38 | -0.31% | 104,239 |
| Nov 12, 2025 | 6.37 | 6.41 | 6.36 | 6.40 | 6.40 | -0.31% | 68,462 |
| Nov 11, 2025 | 6.44 | 6.45 | 6.39 | 6.42 | 6.42 | 0.16% | 151,002 |
| Nov 10, 2025 | 6.36 | 6.41 | 6.36 | 6.41 | 6.41 | 0.31% | 73,225 |
| Nov 7, 2025 | 6.41 | 6.41 | 6.36 | 6.39 | 6.39 | -1.08% | 175,386 |
| Nov 6, 2025 | 6.46 | 6.46 | 6.40 | 6.46 | 6.46 | 0.16% | 78,714 |
| Nov 5, 2025 | 6.47 | 6.47 | 6.35 | 6.45 | 6.45 | -1.07% | 157,796 |
| Nov 4, 2025 | 6.59 | 6.59 | 6.51 | 6.52 | 6.52 | -0.46% | 78,112 |
| Nov 3, 2025 | 6.58 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 113,984 |
| Oct 31, 2025 | 6.60 | 6.61 | 6.56 | 6.60 | 6.60 | -0.60% | 66,049 |
| Oct 30, 2025 | 6.63 | 6.67 | 6.61 | 6.64 | 6.64 | 1.37% | 92,896 |
| Oct 29, 2025 | 6.56 | 6.58 | 6.55 | 6.55 | 6.55 | 0.15% | 98,188 |
| Oct 28, 2025 | 6.56 | 6.56 | 6.52 | 6.54 | 6.54 | -0.15% | 135,445 |
| Oct 27, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | 2.02% | 180,037 |
| Oct 24, 2025 | 6.40 | 6.44 | 6.40 | 6.42 | 6.42 | 1.26% | 100,647 |
| Oct 23, 2025 | 6.35 | 6.36 | 6.32 | 6.34 | 6.34 | -0.78% | 199,304 |
| Oct 22, 2025 | 6.40 | 6.40 | 6.36 | 6.39 | 6.39 | -0.47% | 54,614 |
| Oct 21, 2025 | 6.41 | 6.43 | 6.40 | 6.42 | 6.42 | 0.47% | 74,201 |
| Oct 20, 2025 | 6.36 | 6.40 | 6.34 | 6.39 | 6.39 | 0.79% | 103,805 |