Munro Asset Management Limited - Munro Global Growth Fund (ASX:MAET)
Australia · Delayed Price · Currency is AUD 5.20
0.00 (0.00%)
Last updated: Sep 23, 2026, 1:49 PM AEST
ASX:MAET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.22 | 5.22 | 5.21 | 5.22 | - | 0.38% | 34,350 |
| Sep 22, 2026 | 5.22 | 5.23 | 5.18 | 5.20 | 5.20 | 0.58% | 104,704 |
| Sep 21, 2026 | 5.08 | 5.17 | 5.08 | 5.17 | 5.17 | 1.17% | 251,351 |
| Sep 18, 2026 | 5.07 | 5.11 | 5.06 | 5.11 | 5.11 | 0.59% | 218,775 |
| Sep 17, 2026 | 5.06 | 5.09 | 5.06 | 5.08 | 5.08 | 1.20% | 121,805 |
| Sep 16, 2026 | 5.01 | 5.03 | 4.99 | 5.02 | 5.02 | 0.20% | 192,010 |
| Sep 15, 2026 | 5.05 | 5.05 | 5.00 | 5.01 | 5.01 | -1.96% | 167,525 |
| Sep 14, 2026 | 5.22 | 5.22 | 5.08 | 5.11 | 5.11 | -2.11% | 361,745 |
| Sep 11, 2026 | 5.22 | 5.23 | 5.10 | 5.22 | 5.22 | 1.16% | 210,089 |
| Sep 10, 2026 | 5.16 | 5.17 | 5.14 | 5.16 | 5.16 | -0.19% | 148,525 |
| Sep 9, 2026 | 5.20 | 5.21 | 5.17 | 5.17 | 5.17 | -0.58% | 197,130 |
| Sep 8, 2026 | 5.21 | 5.22 | 5.20 | 5.20 | 5.20 | - | 94,782 |
| Sep 7, 2026 | 5.18 | 5.21 | 5.17 | 5.20 | 5.20 | 0.97% | 78,055 |
| Sep 4, 2026 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | 0.19% | 460,042 |
| Sep 3, 2026 | 5.17 | 5.17 | 5.13 | 5.14 | 5.14 | -0.19% | 127,737 |
| Sep 2, 2026 | 5.14 | 5.16 | 5.12 | 5.15 | 5.15 | -0.58% | 144,344 |
| Sep 1, 2026 | 5.21 | 5.21 | 5.18 | 5.18 | 5.18 | -0.77% | 139,491 |
| Aug 31, 2026 | 5.24 | 5.25 | 5.21 | 5.22 | 5.22 | -0.38% | 189,418 |
| Aug 28, 2026 | 5.46 | 5.46 | 5.24 | 5.24 | 5.24 | -0.19% | 235,494 |
| Aug 27, 2026 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | -0.19% | 204,409 |
| Aug 26, 2026 | 5.26 | 5.27 | 5.22 | 5.26 | 5.26 | 0.38% | 181,607 |
| Aug 25, 2026 | 5.26 | 5.27 | 5.24 | 5.24 | 5.24 | -0.76% | 145,958 |
| Aug 24, 2026 | 5.30 | 5.31 | 5.27 | 5.28 | 5.28 | -0.19% | 152,280 |
| Aug 21, 2026 | 5.31 | 5.32 | 5.28 | 5.29 | 5.29 | -1.31% | 238,172 |
| Aug 20, 2026 | 5.35 | 5.36 | 5.32 | 5.36 | 5.36 | -0.19% | 231,454 |
| Aug 19, 2026 | 5.42 | 5.42 | 5.37 | 5.37 | 5.37 | -2.19% | 185,946 |
| Aug 18, 2026 | 5.52 | 5.52 | 5.46 | 5.49 | 5.49 | -0.18% | 210,605 |
| Aug 17, 2026 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | 0.55% | 127,138 |
| Aug 14, 2026 | 5.50 | 5.52 | 5.47 | 5.47 | 5.47 | -0.73% | 405,735 |
| Aug 13, 2026 | 5.49 | 5.52 | 5.47 | 5.51 | 5.51 | 1.29% | 228,573 |
| Aug 12, 2026 | 5.45 | 5.45 | 5.43 | 5.44 | 5.44 | -0.18% | 162,996 |
| Aug 11, 2026 | 5.44 | 5.46 | 5.41 | 5.45 | 5.45 | -0.37% | 220,495 |
| Aug 10, 2026 | 5.45 | 5.47 | 5.44 | 5.47 | 5.47 | 0.37% | 330,592 |
| Aug 7, 2026 | 5.46 | 5.47 | 5.44 | 5.45 | 5.45 | 0.18% | 187,654 |
| Aug 6, 2026 | 5.46 | 5.46 | 5.41 | 5.44 | 5.44 | -0.91% | 347,553 |
| Aug 5, 2026 | 5.46 | 5.49 | 5.44 | 5.49 | 5.49 | 1.48% | 393,294 |
| Aug 4, 2026 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 1.31% | 341,117 |
| Aug 3, 2026 | 5.32 | 5.36 | 5.31 | 5.34 | 5.34 | 0.75% | 153,944 |
| Jul 31, 2026 | 5.26 | 5.35 | 5.24 | 5.30 | 5.30 | 3.11% | 466,836 |
| Jul 30, 2026 | 5.18 | 5.19 | 5.14 | 5.14 | 5.14 | -1.15% | 178,071 |
| Jul 29, 2026 | 5.27 | 5.27 | 5.20 | 5.20 | 5.20 | -1.89% | 250,889 |
| Jul 28, 2026 | 5.34 | 5.34 | 5.26 | 5.30 | 5.30 | -2.39% | 322,402 |
| Jul 27, 2026 | 5.46 | 5.46 | 5.41 | 5.43 | 5.43 | -0.18% | 252,275 |
| Jul 24, 2026 | 5.49 | 5.49 | 5.42 | 5.44 | 5.44 | -0.18% | 285,166 |
| Jul 23, 2026 | 5.46 | 5.47 | 5.42 | 5.45 | 5.45 | 0.18% | 395,800 |
| Jul 22, 2026 | 5.49 | 5.50 | 5.44 | 5.44 | 5.44 | - | 252,480 |
| Jul 21, 2026 | 5.38 | 5.44 | 5.36 | 5.44 | 5.44 | 1.49% | 277,936 |
| Jul 20, 2026 | 5.39 | 5.40 | 5.36 | 5.36 | 5.36 | -0.19% | 228,386 |
| Jul 17, 2026 | 5.45 | 5.45 | 5.34 | 5.37 | 5.37 | -3.24% | 329,141 |
| Jul 16, 2026 | 5.57 | 5.59 | 5.55 | 5.55 | 5.55 | -1.42% | 204,832 |