Munro Global Growth Fund (ASX:MAET)
Australia · Delayed Price · Currency is AUD 4.890
-0.040 (-0.81%)
At close: Oct 30, 2026
ASX:MAET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.93 | 4.99 | 4.87 | 4.89 | 4.89 | -0.81% | 173,661 |
| Oct 29, 2026 | 4.91 | 4.95 | 4.90 | 4.93 | 4.93 | - | 154,485 |
| Oct 28, 2026 | 4.95 | 4.96 | 4.93 | 4.93 | 4.93 | 0.61% | 152,132 |
| Oct 27, 2026 | 4.89 | 4.93 | 4.88 | 4.90 | 4.90 | 0.82% | 140,427 |
| Oct 26, 2026 | 4.90 | 4.90 | 4.77 | 4.86 | 4.86 | -0.82% | 129,879 |
| Oct 23, 2026 | 4.90 | 4.91 | 4.87 | 4.90 | 4.90 | -1.80% | 114,509 |
| Oct 22, 2026 | 5.02 | 5.03 | 4.97 | 4.99 | 4.99 | -0.80% | 106,591 |
| Oct 21, 2026 | 5.03 | 5.04 | 5.01 | 5.03 | 5.03 | -0.40% | 74,341 |
| Oct 20, 2026 | 5.06 | 5.06 | 5.02 | 5.05 | 5.05 | -0.20% | 117,025 |
| Oct 19, 2026 | 5.05 | 5.08 | 5.03 | 5.06 | 5.06 | -0.59% | 158,094 |
| Oct 16, 2026 | 5.08 | 5.09 | 5.05 | 5.09 | 5.09 | - | 94,050 |
| Oct 15, 2026 | 5.10 | 5.11 | 5.05 | 5.09 | 5.09 | -2.68% | 213,821 |
| Oct 14, 2026 | 5.22 | 5.24 | 5.19 | 5.23 | 5.23 | 0.38% | 215,682 |
| Oct 13, 2026 | 5.27 | 5.27 | 5.20 | 5.21 | 5.21 | -2.62% | 107,128 |
| Oct 12, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.71% | 98,041 |
| Oct 9, 2026 | 5.29 | 5.29 | 5.25 | 5.26 | 5.26 | -1.50% | 119,129 |
| Oct 8, 2026 | 5.36 | 5.36 | 5.32 | 5.34 | 5.34 | -0.74% | 75,447 |
| Oct 7, 2026 | 5.40 | 5.40 | 5.37 | 5.38 | 5.38 | -0.19% | 79,360 |
| Oct 6, 2026 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 1.13% | 127,241 |
| Oct 5, 2026 | 5.36 | 5.37 | 5.32 | 5.33 | 5.33 | 0.38% | 89,066 |
| Oct 2, 2026 | 5.28 | 5.32 | 5.28 | 5.31 | 5.31 | 0.57% | 60,581 |
| Oct 1, 2026 | 5.25 | 5.30 | 5.24 | 5.28 | 5.28 | 0.96% | 112,599 |
| Sep 30, 2026 | 5.23 | 5.27 | 5.16 | 5.23 | 5.23 | 0.58% | 79,418 |
| Sep 29, 2026 | 5.20 | 5.21 | 5.17 | 5.20 | 5.20 | -0.19% | 124,048 |
| Sep 28, 2026 | 5.23 | 5.24 | 5.20 | 5.21 | 5.21 | - | 202,282 |
| Sep 25, 2026 | 5.22 | 5.23 | 5.19 | 5.21 | 5.21 | 0.39% | 79,356 |
| Sep 24, 2026 | 5.20 | 5.21 | 5.18 | 5.19 | 5.19 | -0.38% | 112,546 |
| Sep 23, 2026 | 5.22 | 5.22 | 5.19 | 5.21 | 5.21 | 0.19% | 69,845 |
| 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 |