Munro Asset Management Limited - Munro Global Growth Fund (ASX:MAET)
Australia · Delayed Price · Currency is AUD 6.80
+0.08 (1.19%)
At close: May 12, 2026
ASX:MAET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.82 | 6.82 | 6.74 | 6.80 | 6.80 | 1.19% | 112,315 |
| May 11, 2026 | 6.73 | 6.73 | 6.69 | 6.72 | 6.72 | 0.45% | 210,602 |
| May 8, 2026 | 6.80 | 6.80 | 6.59 | 6.69 | 6.69 | -1.91% | 136,617 |
| May 7, 2026 | 6.80 | 6.83 | 6.79 | 6.82 | 6.82 | 1.79% | 214,408 |
| May 6, 2026 | 6.68 | 6.71 | 6.66 | 6.70 | 6.70 | 1.98% | 114,684 |
| May 5, 2026 | 6.52 | 6.57 | 6.51 | 6.57 | 6.57 | 0.77% | 95,590 |
| May 4, 2026 | 6.46 | 6.53 | 6.45 | 6.52 | 6.52 | 0.93% | 99,056 |
| May 1, 2026 | 6.46 | 6.47 | 6.43 | 6.46 | 6.46 | 2.05% | 66,950 |
| Apr 30, 2026 | 6.35 | 6.39 | 6.28 | 6.33 | 6.33 | -0.16% | 67,410 |
| Apr 29, 2026 | 6.32 | 6.35 | 6.27 | 6.34 | 6.34 | -1.09% | 149,724 |
| Apr 28, 2026 | 6.45 | 6.90 | 6.40 | 6.41 | 6.41 | -0.77% | 140,256 |
| Apr 27, 2026 | 6.44 | 6.50 | 6.43 | 6.46 | 6.46 | 0.47% | 77,922 |
| Apr 24, 2026 | 6.39 | 6.43 | 6.32 | 6.43 | 6.43 | 2.06% | 68,133 |
| Apr 23, 2026 | 6.30 | 6.32 | 6.24 | 6.30 | 6.30 | 1.12% | 69,852 |
| Apr 22, 2026 | 6.26 | 6.26 | 6.21 | 6.23 | 6.23 | -0.64% | 63,674 |
| Apr 21, 2026 | 6.27 | 6.31 | 6.25 | 6.27 | 6.27 | - | 64,518 |
| Apr 20, 2026 | 6.27 | 6.28 | 6.22 | 6.27 | 6.27 | 1.29% | 35,807 |
| Apr 17, 2026 | 6.25 | 6.25 | 6.18 | 6.19 | 6.19 | -1.28% | 89,951 |
| Apr 16, 2026 | 6.24 | 6.27 | 6.23 | 6.27 | 6.27 | 0.48% | 115,075 |
| Apr 15, 2026 | 6.23 | 6.27 | 6.23 | 6.24 | 6.24 | 0.81% | 73,466 |
| Apr 14, 2026 | 6.19 | 6.22 | 6.16 | 6.19 | 6.19 | 0.16% | 58,625 |
| Apr 13, 2026 | 6.18 | 6.19 | 6.15 | 6.18 | 6.18 | 0.16% | 68,483 |
| Apr 10, 2026 | 6.10 | 6.17 | 6.10 | 6.17 | 6.17 | 0.98% | 69,788 |
| Apr 9, 2026 | 6.09 | 6.11 | 6.07 | 6.11 | 6.11 | 1.16% | 79,681 |
| Apr 8, 2026 | 5.97 | 6.04 | 5.91 | 6.04 | 6.04 | 1.85% | 166,800 |
| Apr 7, 2026 | 5.95 | 5.95 | 5.91 | 5.93 | 5.93 | - | 57,276 |
| Apr 2, 2026 | 5.98 | 5.98 | 5.92 | 5.93 | 5.93 | 0.51% | 118,786 |
| Apr 1, 2026 | 5.86 | 5.90 | 5.85 | 5.90 | 5.90 | 1.90% | 61,980 |
| Mar 31, 2026 | 5.76 | 5.80 | 5.72 | 5.79 | 5.79 | -0.34% | 119,543 |
| Mar 30, 2026 | 5.81 | 5.82 | 5.77 | 5.81 | 5.81 | -0.85% | 90,407 |
| 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 |