Gsfm Responsible Entity Services Ltd. - Munro Climate Change Leaders Fund (ASX:MCCL)
Australia · Delayed Price · Currency is AUD 16.89
+0.14 (0.84%)
Last updated: Sep 23, 2026, 12:23 PM AEST
ASX:MCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16.89 | 16.89 | 16.82 | 16.89 | - | 0.84% | 10,163 |
| Sep 22, 2026 | 16.77 | 16.81 | 16.70 | 16.75 | 16.75 | 0.66% | 26,660 |
| Sep 21, 2026 | 16.63 | 16.70 | 16.62 | 16.64 | 16.64 | 0.42% | 38,347 |
| Sep 18, 2026 | 16.55 | 16.58 | 16.53 | 16.57 | 16.57 | 0.24% | 39,407 |
| Sep 17, 2026 | 16.54 | 16.59 | 16.52 | 16.53 | 16.53 | 1.35% | 17,047 |
| Sep 16, 2026 | 16.26 | 16.31 | 16.23 | 16.31 | 16.31 | - | 19,279 |
| Sep 15, 2026 | 16.36 | 16.38 | 16.30 | 16.31 | 16.31 | -3.26% | 14,260 |
| Sep 14, 2026 | 16.86 | 16.91 | 16.82 | 16.86 | 16.86 | 0.96% | 15,714 |
| Sep 11, 2026 | 16.73 | 16.76 | 16.66 | 16.70 | 16.70 | -1.01% | 40,612 |
| Sep 10, 2026 | 16.84 | 16.87 | 16.80 | 16.87 | 16.87 | -0.76% | 10,666 |
| Sep 9, 2026 | 17.01 | 17.03 | 16.95 | 17.00 | 17.00 | 0.68% | 30,934 |
| Sep 8, 2026 | 16.93 | 17.03 | 16.89 | 16.89 | 16.89 | -0.27% | 21,959 |
| Sep 7, 2026 | 16.94 | 16.95 | 16.92 | 16.93 | 16.93 | 0.06% | 13,964 |
| Sep 4, 2026 | 16.91 | 16.93 | 16.89 | 16.92 | 16.92 | 0.71% | 57,726 |
| Sep 3, 2026 | 16.75 | 16.81 | 16.75 | 16.80 | 16.80 | 0.24% | 10,938 |
| Sep 2, 2026 | 16.82 | 16.82 | 16.70 | 16.76 | 16.76 | -0.59% | 32,521 |
| Sep 1, 2026 | 16.80 | 16.87 | 16.77 | 16.86 | 16.86 | -0.12% | 16,202 |
| Aug 31, 2026 | 16.93 | 16.94 | 16.85 | 16.88 | 16.88 | -1.00% | 17,126 |
| Aug 28, 2026 | 17.02 | 17.10 | 17.02 | 17.05 | 17.05 | -0.29% | 20,629 |
| Aug 27, 2026 | 17.13 | 17.13 | 17.07 | 17.10 | 17.10 | 0.71% | 23,742 |
| Aug 26, 2026 | 17.03 | 17.03 | 16.94 | 16.98 | 16.98 | -0.41% | 35,935 |
| Aug 25, 2026 | 17.06 | 17.09 | 17.00 | 17.05 | 17.05 | -1.10% | 78,143 |
| Aug 24, 2026 | 17.27 | 17.27 | 17.19 | 17.24 | 17.24 | -0.86% | 49,951 |
| Aug 21, 2026 | 17.40 | 17.41 | 17.33 | 17.39 | 17.39 | -0.69% | 35,858 |
| Aug 20, 2026 | 17.55 | 17.59 | 17.50 | 17.51 | 17.51 | -1.07% | 18,318 |
| Aug 19, 2026 | 17.73 | 17.74 | 17.64 | 17.70 | 17.70 | -1.99% | 47,195 |
| Aug 18, 2026 | 18.09 | 18.16 | 18.04 | 18.06 | 18.06 | 0.44% | 179,839 |
| Aug 17, 2026 | 18.00 | 18.06 | 17.98 | 17.98 | 17.98 | -0.11% | 18,567 |
| Aug 14, 2026 | 18.03 | 18.13 | 17.85 | 18.00 | 18.00 | -0.50% | 40,711 |
| Aug 13, 2026 | 17.96 | 18.09 | 17.96 | 18.09 | 18.09 | 1.34% | 17,743 |
| Aug 12, 2026 | 17.86 | 17.87 | 17.80 | 17.85 | 17.85 | 0.79% | 85,972 |
| Aug 11, 2026 | 17.65 | 17.73 | 17.64 | 17.71 | 17.71 | -0.06% | 30,864 |
| Aug 10, 2026 | 17.69 | 17.72 | 17.65 | 17.72 | 17.72 | - | 35,302 |
| Aug 7, 2026 | 17.72 | 17.74 | 17.70 | 17.72 | 17.72 | -0.17% | 27,735 |
| Aug 6, 2026 | 17.78 | 17.78 | 17.68 | 17.75 | 17.75 | -0.56% | 99,362 |
| Aug 5, 2026 | 17.77 | 17.90 | 17.75 | 17.85 | 17.85 | 0.90% | 57,900 |
| Aug 4, 2026 | 17.68 | 17.70 | 17.66 | 17.69 | 17.69 | 0.80% | 51,340 |
| Aug 3, 2026 | 17.51 | 17.57 | 17.45 | 17.55 | 17.55 | - | 52,933 |
| Jul 31, 2026 | 17.54 | 17.57 | 17.47 | 17.55 | 17.55 | 2.99% | 63,442 |
| Jul 30, 2026 | 17.05 | 17.08 | 16.97 | 17.04 | 17.04 | -0.81% | 40,807 |
| Jul 29, 2026 | 17.21 | 17.23 | 17.14 | 17.18 | 17.18 | -1.60% | 42,758 |
| Jul 28, 2026 | 17.61 | 17.62 | 17.44 | 17.46 | 17.46 | -2.78% | 76,337 |
| Jul 27, 2026 | 17.96 | 17.97 | 17.89 | 17.96 | 17.96 | -0.06% | 73,793 |
| Jul 24, 2026 | 18.05 | 18.05 | 17.93 | 17.97 | 17.97 | 0.39% | 77,603 |
| Jul 23, 2026 | 17.94 | 17.97 | 17.87 | 17.90 | 17.90 | -0.50% | 132,094 |
| Jul 22, 2026 | 18.05 | 18.06 | 17.99 | 17.99 | 17.99 | 0.50% | 25,856 |
| Jul 21, 2026 | 17.81 | 17.90 | 17.78 | 17.90 | 17.90 | 1.07% | 70,756 |
| Jul 20, 2026 | 17.74 | 17.82 | 17.70 | 17.71 | 17.71 | - | 86,247 |
| Jul 17, 2026 | 17.81 | 17.89 | 17.69 | 17.71 | 17.71 | -2.42% | 68,456 |
| Jul 16, 2026 | 18.11 | 18.16 | 18.09 | 18.15 | 18.15 | -1.04% | 65,960 |