Magellan Global Fund - Open Class Units (ASX:MGOC)
Australia · Delayed Price · Currency is AUD 3.200
0.00 (0.00%)
At close: Oct 24, 2025
ASX:MGOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | - | 900,831 |
| Oct 23, 2025 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | -0.62% | 549,467 |
| Oct 22, 2025 | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | 0.31% | 998,893 |
| Oct 21, 2025 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | 0.94% | 1,143,309 |
| Oct 20, 2025 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | 0.63% | 629,842 |
| Oct 17, 2025 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | -0.32% | 788,566 |
| Oct 16, 2025 | 3.16 | 3.19 | 3.16 | 3.17 | 3.17 | 0.96% | 1,213,513 |
| Oct 15, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 880,897 |
| Oct 14, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 1.94% | 866,655 |
| Oct 13, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 1,057,852 |
| Oct 10, 2025 | 3.15 | 3.16 | 3.14 | 3.14 | 3.14 | - | 885,823 |
| Oct 9, 2025 | 3.15 | 3.16 | 3.14 | 3.14 | 3.14 | -0.32% | 1,557,843 |
| Oct 8, 2025 | 3.15 | 3.16 | 3.14 | 3.15 | 3.15 | 0.32% | 876,002 |
| Oct 7, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | 0.32% | 1,318,160 |
| Oct 6, 2025 | 3.14 | 3.15 | 3.13 | 3.13 | 3.13 | - | 721,983 |
| Oct 3, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 0.97% | 962,625 |
| Oct 2, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 1,576,155 |
| Oct 1, 2025 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | - | 678,869 |
| Sep 30, 2025 | 3.12 | 3.14 | 3.10 | 3.11 | 3.11 | - | 1,360,713 |
| Sep 29, 2025 | 3.12 | 3.13 | 3.11 | 3.11 | 3.11 | - | 823,883 |
| Sep 26, 2025 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | - | 619,862 |
| Sep 25, 2025 | 3.11 | 3.12 | 3.10 | 3.11 | 3.11 | - | 887,044 |
| Sep 24, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.64% | 1,197,739 |
| Sep 23, 2025 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 0.32% | 811,629 |
| Sep 22, 2025 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | 0.32% | 1,716,854 |
| Sep 19, 2025 | 3.11 | 3.12 | 3.10 | 3.11 | 3.11 | 0.65% | 2,854,376 |
| Sep 18, 2025 | 3.08 | 3.10 | 3.08 | 3.09 | 3.09 | 1.31% | 2,191,426 |
| Sep 17, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | -0.33% | 1,732,699 |
| Sep 16, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | 0.33% | 2,073,407 |
| Sep 15, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | -0.33% | 2,181,032 |
| Sep 12, 2025 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | - | 2,030,091 |
| Sep 11, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | -0.65% | 1,622,338 |
| Sep 10, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | 0.33% | 4,656,411 |
| Sep 9, 2025 | 3.08 | 3.09 | 3.07 | 3.07 | 3.07 | -0.32% | 1,032,766 |
| Sep 8, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 525,879 |
| Sep 5, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | 0.98% | 2,681,725 |
| Sep 4, 2025 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | 0.33% | 881,318 |
| Sep 3, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 652,970 |
| Sep 2, 2025 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 781,645 |
| Sep 1, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.97% | 2,458,656 |
| Aug 29, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | -0.32% | 929,415 |
| Aug 28, 2025 | 3.11 | 3.11 | 3.09 | 3.11 | 3.11 | 0.32% | 909,197 |
| Aug 27, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | - | 1,038,919 |
| Aug 26, 2025 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.96% | 3,709,664 |
| Aug 25, 2025 | 3.14 | 3.14 | 3.11 | 3.13 | 3.13 | 0.64% | 1,035,654 |
| Aug 22, 2025 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.64% | 855,899 |
| Aug 21, 2025 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 0.32% | 1,089,732 |
| Aug 20, 2025 | 3.12 | 3.15 | 3.12 | 3.12 | 3.12 | - | 693,329 |
| Aug 19, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 1,218,091 |
| Aug 18, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | 773,785 |