Munro Asset Management Limited - Munro Global Growth Fund (ASX:MAET)
Australia · Delayed Price · Currency is AUD 5.30
-0.13 (-2.39%)
Last updated: Jul 28, 2026, 3:37 PM AEST
ASX:MAET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 5.61 | 5.64 | 5.59 | 5.63 | 5.63 | 0.90% | 262,483 |
| Jul 14, 2026 | 5.57 | 5.58 | 5.51 | 5.58 | 5.58 | -0.53% | 223,085 |
| Jul 13, 2026 | 5.64 | 5.66 | 5.61 | 5.61 | 5.61 | -0.18% | 160,657 |
| Jul 10, 2026 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | 0.36% | 291,909 |
| Jul 9, 2026 | 5.63 | 5.64 | 5.60 | 5.60 | 5.60 | 0.18% | 250,416 |
| Jul 8, 2026 | 5.63 | 5.65 | 5.59 | 5.59 | 5.59 | -2.78% | 309,707 |
| Jul 7, 2026 | 5.81 | 5.81 | 5.75 | 5.75 | 5.75 | -1.20% | 336,114 |
| Jul 6, 2026 | 5.85 | 5.85 | 5.80 | 5.82 | 5.82 | 0.52% | 339,040 |
| Jul 3, 2026 | 5.94 | 5.94 | 5.75 | 5.79 | 5.79 | -2.36% | 487,060 |
| Jul 2, 2026 | 5.95 | 5.97 | 5.92 | 5.93 | 5.93 | -2.95% | 668,167 |
| Jul 1, 2026 | 6.09 | 6.12 | 6.07 | 6.11 | 6.11 | 1.26% | 1,312,904 |
| Jun 30, 2026 | 7.12 | 7.20 | 7.10 | 7.19 | 6.03 | 2.06% | 233,197 |
| Jun 29, 2026 | 7.03 | 7.06 | 7.01 | 7.05 | 5.91 | -0.07% | 95,758 |
| Jun 26, 2026 | 7.16 | 7.17 | 7.04 | 7.05 | 5.92 | -1.40% | 195,358 |
| Jun 25, 2026 | 7.12 | 7.15 | 7.11 | 7.15 | 6.00 | 0.85% | 163,846 |
| Jun 24, 2026 | 7.08 | 7.10 | 7.02 | 7.09 | 5.95 | -0.42% | 211,516 |
| Jun 23, 2026 | 7.24 | 7.24 | 7.09 | 7.12 | 5.98 | -1.25% | 188,398 |
| Jun 22, 2026 | 7.13 | 7.21 | 7.11 | 7.21 | 6.05 | 0.84% | 176,662 |
| Jun 19, 2026 | 7.17 | 7.17 | 7.12 | 7.15 | 6.00 | 0.56% | 178,116 |
| Jun 18, 2026 | 7.10 | 7.14 | 7.05 | 7.11 | 5.97 | 1.28% | 195,059 |
| Jun 17, 2026 | 7.01 | 7.02 | 6.83 | 7.02 | 5.89 | -0.71% | 136,430 |
| Jun 16, 2026 | 7.07 | 7.08 | 7.02 | 7.07 | 5.93 | 0.71% | 188,430 |
| Jun 15, 2026 | 6.96 | 7.11 | 6.96 | 7.02 | 5.89 | 2.63% | 221,073 |
| Jun 12, 2026 | 6.87 | 6.89 | 6.77 | 6.84 | 5.74 | 2.09% | 224,321 |
| Jun 11, 2026 | 6.66 | 6.71 | 6.63 | 6.70 | 5.62 | -0.74% | 116,112 |
| Jun 10, 2026 | 6.81 | 6.82 | 6.72 | 6.75 | 5.66 | -1.89% | 193,030 |
| Jun 9, 2026 | 6.84 | 6.88 | 6.71 | 6.88 | 5.77 | -1.29% | 87,179 |
| Jun 5, 2026 | 6.99 | 6.99 | 6.93 | 6.97 | 5.85 | -0.85% | 127,968 |
| Jun 4, 2026 | 7.07 | 7.08 | 7.03 | 7.03 | 5.90 | -1.26% | 81,350 |
| Jun 3, 2026 | 7.10 | 7.12 | 7.03 | 7.12 | 5.98 | 2.45% | 88,032 |
| Jun 2, 2026 | 6.97 | 6.98 | 6.92 | 6.95 | 5.83 | -0.14% | 110,481 |
| Jun 1, 2026 | 6.96 | 6.99 | 6.95 | 6.96 | 5.84 | 0.14% | 146,660 |
| May 29, 2026 | 6.91 | 6.97 | 6.91 | 6.95 | 5.83 | 0.58% | 217,235 |
| May 28, 2026 | 6.92 | 6.94 | 6.85 | 6.91 | 5.80 | -0.72% | 105,923 |
| May 27, 2026 | 6.89 | 6.98 | 6.89 | 6.96 | 5.84 | 1.75% | 158,292 |
| May 26, 2026 | 6.91 | 6.91 | 6.84 | 6.84 | 5.74 | -1.16% | 119,187 |
| May 25, 2026 | 6.86 | 6.92 | 6.86 | 6.92 | 5.81 | 1.32% | 192,318 |
| May 22, 2026 | 6.80 | 6.83 | 6.79 | 6.83 | 5.73 | 1.34% | 50,690 |
| May 21, 2026 | 6.65 | 6.75 | 6.65 | 6.74 | 5.66 | 1.97% | 130,992 |
| May 20, 2026 | 6.62 | 6.62 | 6.57 | 6.61 | 5.55 | -0.15% | 101,686 |
| May 19, 2026 | 6.66 | 6.66 | 6.60 | 6.62 | 5.56 | -1.19% | 115,225 |