Gsfm Responsible Entity Services Ltd. - Munro Climate Change Leaders Fund (ASX:MCCL)
Australia · Delayed Price · Currency is AUD 16.85
-0.03 (-0.18%)
Last updated: Sep 1, 2026, 2:04 PM AEST
ASX:MCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 16.84 | 16.87 | 16.78 | 16.85 | - | -0.18% | 3,731 |
| 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 |
| Jul 15, 2026 | 18.33 | 18.35 | 18.26 | 18.34 | 18.34 | 1.21% | 68,751 |
| Jul 14, 2026 | 18.13 | 18.16 | 18.00 | 18.12 | 18.12 | -0.88% | 293,040 |
| Jul 13, 2026 | 18.34 | 18.37 | 18.28 | 18.28 | 18.28 | -0.49% | 55,528 |
| Jul 10, 2026 | 18.51 | 18.51 | 18.36 | 18.37 | 18.37 | 0.11% | 47,858 |
| Jul 9, 2026 | 18.30 | 18.35 | 18.25 | 18.35 | 18.35 | 0.38% | 54,894 |
| Jul 8, 2026 | 18.42 | 18.46 | 18.28 | 18.28 | 18.28 | -3.28% | 252,865 |
| Jul 7, 2026 | 18.94 | 18.96 | 18.81 | 18.90 | 18.90 | -0.89% | 198,486 |
| Jul 6, 2026 | 19.13 | 19.14 | 18.99 | 19.07 | 19.07 | 0.42% | 93,939 |
| Jul 3, 2026 | 19.06 | 19.08 | 18.98 | 18.99 | 18.99 | -1.30% | 219,131 |
| Jul 2, 2026 | 19.30 | 19.35 | 19.18 | 19.24 | 19.24 | -2.73% | 219,559 |
| Jul 1, 2026 | 19.77 | 19.81 | 19.74 | 19.78 | 19.78 | 1.90% | 110,238 |
| Jun 30, 2026 | 22.29 | 22.43 | 22.29 | 22.40 | 19.41 | 1.73% | 13,820 |
| Jun 29, 2026 | 22.08 | 22.13 | 22.00 | 22.02 | 19.08 | -1.26% | 24,968 |
| Jun 26, 2026 | 22.55 | 22.57 | 22.28 | 22.30 | 19.32 | -1.24% | 16,987 |
| Jun 25, 2026 | 22.58 | 22.59 | 22.46 | 22.58 | 19.57 | 1.12% | 44,253 |
| Jun 24, 2026 | 22.33 | 22.39 | 22.26 | 22.33 | 19.35 | -1.19% | 80,685 |