Magellan Global Equities Fund (ASX:MHG)
Australia · Delayed Price · Currency is AUD 4.060
+0.030 (0.74%)
Sep 9, 2025, 3:44 PM AEST
ASX:MHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.74% | 10,727 |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | 28,272 |
| Sep 5, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 1.00% | 9,426 |
| Sep 4, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 0.25% | 716 |
| Sep 3, 2025 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | -0.25% | 8,514 |
| Sep 2, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 21,024 |
| Sep 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 47,448 |
| Aug 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | 3,213 |
| Aug 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 48 |
| Aug 27, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 10,701 |
| Aug 26, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.25% | 35,773 |
| Aug 25, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.00% | 17,901 |
| Aug 22, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | -0.50% | 16,577 |
| Aug 21, 2025 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | -0.25% | 26,648 |
| Aug 20, 2025 | 4.01 | 4.03 | 4.01 | 4.02 | 4.02 | -0.25% | 63,057 |
| Aug 19, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | 0.25% | 20,985 |
| Aug 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 43,096 |
| Aug 15, 2025 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | 0.75% | 79,020 |
| Aug 14, 2025 | 3.99 | 4.01 | 3.99 | 3.99 | 3.99 | 0.50% | 13,973 |
| Aug 13, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | 32,563 |
| Aug 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | 5,970 |
| Aug 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | 21,058 |
| Aug 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.25% | 25 |
| Aug 7, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 1.02% | 46,231 |
| Aug 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.76% | 29,000 |
| Aug 5, 2025 | 3.95 | 3.97 | 3.95 | 3.95 | 3.95 | 1.02% | 52,880 |
| Aug 4, 2025 | 3.91 | 3.93 | 3.91 | 3.91 | 3.91 | - | 40,289 |
| Aug 3, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.01% | 11 |
| Aug 1, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.24% | 11,808 |
| Jul 31, 2025 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | 1.51% | 34,054 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | 4,464 |
| Jul 29, 2025 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | -0.74% | 71,742 |
| Jul 28, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 14,686 |
| Jul 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | 18,585 |
| Jul 24, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 0.75% | 4,566 |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 13,734 |
| Jul 22, 2025 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | - | 17,313 |
| Jul 21, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 13,518 |
| Jul 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | 18 |
| Jul 18, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1.25% | 19,002 |
| Jul 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | 20,769 |
| Jul 16, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jul 15, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | - | 11,890 |
| Jul 14, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -1.23% | 15,472 |
| Jul 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.74% | 123 |
| Jul 10, 2025 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | - | 13,604 |
| Jul 9, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | - | 20,085 |
| Jul 8, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.25% | 6,522 |
| Jul 7, 2025 | 4.08 | 4.08 | 4.05 | 4.06 | 4.06 | -0.25% | 281,990 |
| Jul 4, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.74% | 7,177 |