Magellan Global Equities Fund (ASX:MHG)
Australia · Delayed Price · Currency is AUD 4.080
-0.020 (-0.49%)
Dec 5, 2025, 11:57 AM AEST
ASX:MHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 22,418 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 25,342 |
| Dec 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 14,406 |
| Dec 2, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.49% | 5,194 |
| Dec 1, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.11 | 0.49% | 28,421 |
| Nov 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 5,474 |
| Nov 27, 2025 | 4.09 | 4.11 | 4.09 | 4.09 | 4.09 | 0.49% | 19,805 |
| Nov 26, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 0.49% | 16,873 |
| Nov 25, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 0.75% | 19,240 |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.26% | 11,000 |
| Nov 21, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | -0.25% | 22,047 |
| Nov 20, 2025 | 3.98 | 4.03 | 3.98 | 3.98 | 3.98 | -1.00% | 43,070 |
| Nov 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | 7,000 |
| Nov 18, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -1.23% | 6,487 |
| Nov 17, 2025 | 4.06 | 4.08 | 4.05 | 4.06 | 4.06 | -0.49% | 169,712 |
| Nov 14, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.97% | 74,620 |
| Nov 13, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | - | 74,653 |
| Nov 12, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | 0.24% | 12,357 |
| Nov 11, 2025 | 4.10 | 4.11 | 4.09 | 4.11 | 4.11 | - | 30,238 |
| Nov 10, 2025 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | 0.98% | 548,186 |
| Nov 7, 2025 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | -0.73% | 5,029 |
| Nov 6, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | - | 56,573 |
| Nov 5, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | -0.24% | 87,103 |
| Nov 4, 2025 | 4.12 | 4.13 | 4.11 | 4.11 | 4.11 | -0.24% | 17,450 |
| Nov 3, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -1.20% | 96,100 |
| Oct 31, 2025 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | 0.48% | 10,000 |
| Oct 30, 2025 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | -0.95% | 42,607 |
| Oct 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 98 |
| Oct 28, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.72% | 8,345 |
| Oct 27, 2025 | 4.16 | 4.17 | 4.16 | 4.16 | 4.16 | 0.24% | 6,489 |
| Oct 24, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | 0.48% | 54,942 |
| Oct 23, 2025 | 4.13 | 4.15 | 4.12 | 4.13 | 4.13 | -1.20% | 356,423 |
| Oct 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 17,645 |
| Oct 21, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.97% | 29,262 |
| Oct 20, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 1.47% | 30,747 |
| Oct 17, 2025 | 4.10 | 4.11 | 4.08 | 4.08 | 4.08 | -0.97% | 9,949 |
| Oct 16, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.98% | 9,642 |
| Oct 15, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 0.25% | 21,852 |
| Oct 14, 2025 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | 0.74% | 2,053 |
| Oct 13, 2025 | 4.07 | 4.08 | 4.04 | 4.04 | 4.04 | -2.18% | 14,648 |
| Oct 10, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -0.24% | 2,777 |
| Oct 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | 30,247 |
| Oct 8, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 6,390 |
| Oct 7, 2025 | 4.13 | 4.15 | 4.13 | 4.13 | 4.13 | 0.24% | 25,387 |
| Oct 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.24% | 3,938 |
| Oct 3, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | 15,162 |
| Oct 2, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.24% | 75,022 |
| Oct 1, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 16,095 |
| Sep 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 16,994 |
| Sep 29, 2025 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.99% | 27 |