Magellan Global Fund - Open Class Units (ASX:MGOC)
Australia · Delayed Price · Currency is AUD 3.100
+0.030 (0.98%)
At close: Sep 5, 2025
ASX:MGOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.10 | 3.11 | 3.10 | 3.10 | - | 0.98% | 2,375,288 |
| Sep 4, 2025 | 3.07 | 3.08 | 3.07 | 3.07 | - | 0.33% | 881,318 |
| Sep 3, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | - | -0.33% | 652,970 |
| Sep 2, 2025 | 3.07 | 3.08 | 3.07 | 3.07 | - | - | 781,645 |
| Sep 1, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | - | -0.97% | 2,458,656 |
| Aug 29, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | - | -0.32% | 929,415 |
| Aug 28, 2025 | 3.11 | 3.11 | 3.09 | 3.11 | - | 0.32% | 909,197 |
| Aug 27, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | - | - | 1,038,919 |
| Aug 26, 2025 | 3.12 | 3.12 | 3.09 | 3.10 | - | -0.96% | 3,709,664 |
| Aug 25, 2025 | 3.14 | 3.14 | 3.11 | 3.13 | - | 0.64% | 1,035,654 |
| Aug 22, 2025 | 3.13 | 3.13 | 3.11 | 3.11 | - | -0.64% | 855,899 |
| Aug 21, 2025 | 3.12 | 3.14 | 3.12 | 3.13 | - | 0.32% | 1,089,732 |
| Aug 20, 2025 | 3.12 | 3.15 | 3.12 | 3.12 | - | - | 693,329 |
| Aug 19, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | - | 0.65% | 1,218,091 |
| Aug 18, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | - | -0.32% | 773,785 |
| Aug 15, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | - | 1.63% | 567,409 |
| Aug 14, 2025 | 3.07 | 3.07 | 3.05 | 3.06 | - | 0.33% | 1,107,445 |
| Aug 13, 2025 | 3.06 | 3.07 | 3.05 | 3.05 | - | - | 635,594 |
| Aug 12, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | - | 0.33% | 478,443 |
| Aug 11, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | - | - | 976,120 |
| Aug 8, 2025 | 3.04 | 3.06 | 3.04 | 3.04 | - | 0.33% | 828,590 |
| Aug 7, 2025 | 3.04 | 3.05 | 3.03 | 3.03 | - | - | 773,882 |
| Aug 6, 2025 | 3.04 | 3.05 | 3.03 | 3.03 | - | -1.30% | 1,245,640 |
| Aug 5, 2025 | 3.06 | 3.08 | 3.06 | 3.07 | - | 1.66% | 1,527,115 |
| Aug 4, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | - | -2.58% | 954,082 |
| Aug 1, 2025 | 3.10 | 3.11 | 3.10 | 3.10 | - | -0.64% | 509,444 |
| Jul 31, 2025 | 3.13 | 3.15 | 3.12 | 3.12 | - | 1.63% | 1,071,364 |
| Jul 30, 2025 | 3.08 | 3.08 | 3.06 | 3.07 | - | -0.32% | 607,815 |
| Jul 29, 2025 | 3.08 | 3.09 | 3.08 | 3.08 | - | - | 650,833 |
| Jul 28, 2025 | 3.08 | 3.09 | 3.07 | 3.08 | - | 0.65% | 862,307 |
| Jul 25, 2025 | 3.07 | 3.07 | 3.05 | 3.06 | - | - | 694,976 |
| Jul 24, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | - | -0.33% | 1,026,924 |
| Jul 23, 2025 | 3.09 | 3.09 | 3.06 | 3.07 | - | -0.97% | 883,014 |
| Jul 22, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | - | -0.32% | 465,036 |
| Jul 21, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | - | - | 528,892 |
| Jul 18, 2025 | 3.11 | 3.12 | 3.11 | 3.11 | - | 0.65% | 624,968 |
| Jul 17, 2025 | 3.09 | 3.11 | 3.08 | 3.09 | - | - | 1,213,638 |
| Jul 16, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | - | - | 392,950 |
| Jul 15, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | - | - | 428,080 |
| Jul 14, 2025 | 3.10 | 3.10 | 3.07 | 3.09 | - | -0.32% | 485,549 |
| Jul 11, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | - | -0.32% | 538,923 |
| Jul 10, 2025 | 3.12 | 3.13 | 3.11 | 3.11 | - | 0.32% | 1,053,622 |
| Jul 9, 2025 | 3.11 | 3.13 | 3.10 | 3.10 | - | -0.32% | 586,738 |
| Jul 8, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | - | -0.96% | 1,136,640 |
| Jul 7, 2025 | 3.14 | 3.15 | 3.12 | 3.14 | - | 0.32% | 528,659 |
| Jul 4, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | - | 1.29% | 1,022,928 |
| Jul 3, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | - | -0.32% | 649,710 |
| Jul 2, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | - | - | 693,425 |
| Jul 1, 2025 | 3.09 | 3.11 | 3.08 | 3.10 | - | -4.62% | 1,038,077 |
| Jun 30, 2025 | 3.26 | 3.27 | 3.25 | 3.25 | - | 1.25% | 1,050,311 |