Munro Asset Management Limited - Munro Global Growth Fund (ASX:MAET)
Australia · Delayed Price · Currency is AUD 5.86
-0.13 (-2.17%)
At close: Mar 27, 2026
ASX:MAET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.89 | 5.89 | 5.85 | 5.86 | 5.86 | -2.17% | 69,962 |
| Mar 26, 2026 | 5.99 | 6.02 | 5.96 | 5.99 | 5.99 | 0.34% | 104,049 |
| Mar 25, 2026 | 5.93 | 5.98 | 5.93 | 5.97 | 5.97 | 1.88% | 134,296 |
| Mar 24, 2026 | 5.91 | 5.91 | 5.85 | 5.86 | 5.86 | 1.03% | 120,427 |
| Mar 23, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.03% | 152,539 |
| Mar 20, 2026 | 5.92 | 5.93 | 5.88 | 5.92 | 5.92 | -0.34% | 85,309 |
| Mar 19, 2026 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | -0.67% | 273,358 |
| Mar 18, 2026 | 5.95 | 5.98 | 5.94 | 5.98 | 5.98 | 0.84% | 111,714 |
| Mar 17, 2026 | 5.97 | 5.98 | 5.93 | 5.93 | 5.93 | -0.67% | 152,472 |
| Mar 16, 2026 | 5.95 | 5.97 | 5.91 | 5.97 | 5.97 | 0.25% | 54,498 |
| Mar 13, 2026 | 5.95 | 5.97 | 5.93 | 5.96 | 5.96 | 0.59% | 55,006 |
| Mar 12, 2026 | 5.97 | 5.97 | 5.92 | 5.92 | 5.92 | -1.33% | 175,736 |
| Mar 11, 2026 | 5.98 | 6.02 | 5.98 | 6.00 | 6.00 | 1.18% | 103,421 |
| Mar 10, 2026 | 5.93 | 5.97 | 5.84 | 5.93 | 5.93 | 1.89% | 91,731 |
| Mar 9, 2026 | 6.04 | 6.04 | 5.79 | 5.82 | 5.82 | -3.64% | 108,397 |
| Mar 6, 2026 | 6.03 | 6.04 | 6.00 | 6.04 | 6.04 | -0.49% | 73,013 |
| Mar 5, 2026 | 6.05 | 6.07 | 6.02 | 6.07 | 6.07 | 1.17% | 103,454 |
| Mar 4, 2026 | 6.03 | 6.04 | 5.99 | 6.00 | 6.00 | -1.48% | 165,481 |
| Mar 3, 2026 | 6.14 | 6.14 | 6.06 | 6.09 | 6.09 | -0.33% | 74,343 |
| Mar 2, 2026 | 6.14 | 6.14 | 6.07 | 6.11 | 6.11 | -0.81% | 193,670 |
| Feb 27, 2026 | 6.17 | 6.17 | 6.13 | 6.16 | 6.16 | -0.65% | 121,849 |
| Feb 26, 2026 | 6.24 | 6.26 | 6.20 | 6.20 | 6.20 | -0.80% | 72,568 |
| Feb 25, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 1.30% | 74,654 |
| Feb 24, 2026 | 6.16 | 6.21 | 6.16 | 6.17 | 6.17 | -0.32% | 84,152 |
| Feb 23, 2026 | 6.19 | 6.22 | 6.15 | 6.19 | 6.19 | 0.16% | 122,392 |
| Feb 20, 2026 | 6.17 | 6.19 | 6.13 | 6.18 | 6.18 | - | 200,368 |
| Feb 19, 2026 | 6.14 | 6.18 | 6.14 | 6.18 | 6.18 | 0.98% | 143,865 |
| Feb 18, 2026 | 6.09 | 6.12 | 6.08 | 6.12 | 6.12 | 0.99% | 71,431 |
| Feb 17, 2026 | 6.07 | 6.09 | 6.03 | 6.06 | 6.06 | -0.33% | 89,838 |
| Feb 16, 2026 | 6.07 | 6.09 | 6.04 | 6.08 | 6.08 | 0.50% | 66,009 |
| Feb 13, 2026 | 6.07 | 6.07 | 6.02 | 6.05 | 6.05 | -1.47% | 53,832 |
| Feb 12, 2026 | 6.12 | 6.14 | 6.07 | 6.14 | 6.14 | 0.16% | 95,979 |
| Feb 11, 2026 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | -0.16% | 147,928 |
| Feb 10, 2026 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | 0.82% | 137,000 |
| Feb 9, 2026 | 6.05 | 6.10 | 6.05 | 6.09 | 6.09 | 1.67% | 103,300 |
| Feb 6, 2026 | 5.98 | 6.00 | 5.94 | 5.99 | 5.99 | -0.66% | 110,403 |
| Feb 5, 2026 | 6.08 | 6.08 | 6.03 | 6.03 | 6.03 | -1.47% | 166,404 |
| Feb 4, 2026 | 6.09 | 6.12 | 6.08 | 6.12 | 6.12 | -0.81% | 104,437 |
| Feb 3, 2026 | 6.22 | 6.22 | 6.16 | 6.17 | 6.17 | 0.98% | 158,086 |
| Feb 2, 2026 | 6.19 | 6.19 | 6.09 | 6.11 | 6.11 | -1.93% | 118,054 |
| Jan 30, 2026 | 6.20 | 6.23 | 6.17 | 6.23 | 6.23 | 0.16% | 57,596 |
| Jan 29, 2026 | 6.27 | 6.27 | 6.21 | 6.22 | 6.22 | -1.27% | 54,223 |
| Jan 28, 2026 | 6.26 | 6.30 | 6.25 | 6.30 | 6.30 | 1.12% | 115,567 |
| Jan 27, 2026 | 6.24 | 6.26 | 6.20 | 6.23 | 6.23 | -0.16% | 60,136 |
| Jan 23, 2026 | 6.23 | 6.25 | 6.20 | 6.24 | 6.24 | - | 77,802 |
| Jan 22, 2026 | 6.29 | 6.30 | 6.24 | 6.24 | 6.24 | -0.64% | 113,047 |
| Jan 21, 2026 | 6.25 | 6.30 | 6.25 | 6.28 | 6.28 | -0.32% | 92,123 |
| Jan 20, 2026 | 6.28 | 6.31 | 6.27 | 6.30 | 6.30 | 0.16% | 79,090 |
| Jan 19, 2026 | 6.32 | 6.35 | 6.29 | 6.29 | 6.29 | -1.56% | 77,406 |
| Jan 16, 2026 | 6.33 | 6.39 | 6.31 | 6.39 | 6.39 | 1.27% | 73,486 |