Munro Asset Management Limited - Munro Global Growth Fund (ASX:MAET)
Australia · Delayed Price · Currency is AUD 5.21
-0.01 (-0.19%)
Last updated: Sep 1, 2026, 2:24 PM AEST
ASX:MAET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.20 | 5.21 | 5.18 | 5.20 | - | -0.38% | 67,287 |
| 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 |
| 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 |