Gsfm Responsible Entity Services Ltd. - Munro Climate Change Leaders Fund (ASX:MCCL)
Australia · Delayed Price · Currency is AUD 17.54
-0.42 (-2.34%)
Last updated: Jul 28, 2026, 3:05 PM AEST
ASX:MCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 22.88 | 22.92 | 22.60 | 22.60 | 19.58 | 0.09% | 127,350 |
| Jun 22, 2026 | 22.40 | 22.58 | 22.40 | 22.58 | 19.57 | 1.30% | 59,790 |
| Jun 19, 2026 | 22.45 | 22.45 | 22.29 | 22.29 | 19.32 | 0.86% | 84,970 |
| Jun 18, 2026 | 22.09 | 22.21 | 22.07 | 22.10 | 19.15 | 0.68% | 71,482 |
| Jun 17, 2026 | 21.90 | 21.95 | 21.85 | 21.95 | 19.02 | - | 62,389 |
| Jun 16, 2026 | 21.90 | 21.99 | 21.89 | 21.95 | 19.02 | 0.83% | 35,520 |
| Jun 15, 2026 | 21.57 | 21.79 | 21.57 | 21.77 | 18.86 | 2.74% | 127,989 |
| Jun 12, 2026 | 21.08 | 21.22 | 21.08 | 21.19 | 18.36 | 2.71% | 40,000 |
| Jun 11, 2026 | 20.52 | 20.65 | 20.43 | 20.63 | 17.88 | -2.37% | 70,455 |
| Jun 10, 2026 | 21.16 | 21.25 | 21.05 | 21.13 | 18.31 | -1.17% | 48,084 |
| Jun 9, 2026 | 21.33 | 21.39 | 21.20 | 21.38 | 18.53 | -2.37% | 34,054 |
| Jun 5, 2026 | 21.93 | 21.93 | 21.87 | 21.90 | 18.98 | -0.36% | 23,049 |
| Jun 4, 2026 | 22.03 | 22.08 | 21.97 | 21.98 | 19.05 | - | 60,911 |
| Jun 3, 2026 | 21.94 | 22.07 | 21.79 | 21.98 | 19.05 | 2.19% | 23,732 |
| Jun 2, 2026 | 21.46 | 21.52 | 21.39 | 21.51 | 18.64 | -0.14% | 36,024 |
| Jun 1, 2026 | 21.42 | 21.56 | 21.42 | 21.54 | 18.67 | 0.56% | 111,428 |
| May 29, 2026 | 21.38 | 21.44 | 21.34 | 21.42 | 18.56 | -0.33% | 63,204 |
| May 28, 2026 | 21.46 | 21.50 | 21.37 | 21.49 | 18.62 | -0.60% | 49,635 |
| May 27, 2026 | 21.50 | 21.71 | 21.48 | 21.62 | 18.73 | 1.03% | 13,380 |
| May 26, 2026 | 21.46 | 21.47 | 21.36 | 21.40 | 18.54 | -0.09% | 42,951 |
| May 25, 2026 | 21.36 | 21.42 | 21.32 | 21.42 | 18.56 | 1.42% | 25,057 |
| May 22, 2026 | 21.00 | 21.13 | 21.00 | 21.12 | 18.30 | 0.72% | 24,829 |
| May 21, 2026 | 20.71 | 20.99 | 20.71 | 20.97 | 18.17 | 1.45% | 39,049 |
| May 20, 2026 | 20.69 | 20.71 | 20.58 | 20.67 | 17.91 | -0.05% | 47,740 |
| May 19, 2026 | 20.78 | 20.83 | 20.68 | 20.68 | 17.92 | -1.85% | 30,872 |