Munro Asset Management Limited - Munro Global Growth Fund (ASX:MAET)
Australia · Delayed Price · Currency is AUD 6.26
+0.02 (0.32%)
Last updated: Jan 27, 2026, 3:25 PM AEST
ASX:MAET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 6.30 | 6.34 | 6.28 | 6.31 | 6.31 | -1.41% | 97,846 |
| Jan 14, 2026 | 6.40 | 6.42 | 6.38 | 6.40 | 6.40 | - | 89,424 |
| Jan 13, 2026 | 6.37 | 6.41 | 6.36 | 6.40 | 6.40 | 0.79% | 84,861 |
| Jan 12, 2026 | 6.37 | 6.38 | 6.33 | 6.35 | 6.35 | 0.32% | 29,184 |
| Jan 9, 2026 | 6.35 | 6.35 | 6.31 | 6.33 | 6.33 | -0.71% | 53,185 |
| Jan 8, 2026 | 6.42 | 6.42 | 6.37 | 6.38 | 6.38 | -0.39% | 42,580 |
| Jan 7, 2026 | 6.43 | 6.43 | 6.37 | 6.40 | 6.40 | 0.79% | 98,893 |
| Jan 6, 2026 | 6.33 | 6.37 | 6.33 | 6.35 | 6.35 | - | 43,840 |
| Jan 5, 2026 | 6.30 | 6.36 | 6.30 | 6.35 | 6.35 | 1.28% | 20,333 |
| Jan 2, 2026 | 6.25 | 6.28 | 6.22 | 6.27 | 6.27 | -0.16% | 43,444 |
| Dec 31, 2025 | 6.28 | 6.28 | 6.27 | 6.28 | 6.28 | 0.16% | 4,968 |
| 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 |