Magellan Global Equities Fund (ASX:MHG)
Australia · Delayed Price · Currency is AUD 4.000
+0.020 (0.50%)
Jan 27, 2026, 3:01 PM AEST
ASX:MHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 0.50% | 16,499 |
| Jan 23, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | 0.76% | 17,114 |
| Jan 22, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 0.77% | 8,382 |
| Jan 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | 9,400 |
| Jan 20, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | - | 4,554 |
| Jan 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 12,370 |
| Jan 16, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 0.25% | 12,275 |
| Jan 15, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 19,846 |
| Jan 14, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.74% | 12,765 |
| Jan 13, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.49% | 29,046 |
| Jan 12, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1.50% | 12,902 |
| Jan 9, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -0.25% | 54,604 |
| Jan 8, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 30,654 |
| Jan 7, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | 0.76% | 134,184 |
| Jan 6, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | 1.02% | 14,180 |
| Jan 5, 2026 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.76% | 255,665 |
| Jan 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.12% | 2,252 |
| Dec 31, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 3.97 | -0.24% | 1,439 |
| Dec 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3.98 | -0.24% | 3,127 |
| Dec 29, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 3.99 | 0.97% | 27,112 |
| Dec 24, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 3.95 | - | 32,285 |
| Dec 23, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 3.95 | - | 3,374 |
| Dec 22, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 3.95 | - | 72 |
| Dec 19, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 3.95 | 0.74% | 4,896 |
| Dec 18, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 3.92 | 0.25% | 22,946 |
| Dec 17, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 3.91 | -0.25% | 38,567 |
| Dec 16, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 3.92 | -0.24% | 21,668 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 3.93 | -0.73% | 2 |
| Dec 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.96 | 1.48% | 1,719 |
| Dec 11, 2025 | 4.09 | 4.09 | 4.06 | 4.06 | 3.90 | - | 12,316 |
| Dec 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.90 | 0.25% | 21,270 |
| Dec 9, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 3.89 | -1.46% | 40 |
| Dec 8, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 3.95 | 0.74% | 6,566 |
| Dec 5, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 3.92 | -0.49% | 22,418 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.08 | 4.10 | 3.94 | 0.49% | 25,342 |
| Dec 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.92 | -0.24% | 14,406 |
| Dec 2, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 3.93 | -0.49% | 5,194 |
| Dec 1, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 3.95 | 0.49% | 28,421 |
| Nov 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 3.93 | - | 5,474 |
| Nov 27, 2025 | 4.09 | 4.11 | 4.09 | 4.09 | 3.93 | 0.49% | 19,805 |
| Nov 26, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 3.91 | 0.49% | 16,873 |
| Nov 25, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 3.89 | 0.75% | 19,240 |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.86 | 1.26% | 11,000 |
| Nov 21, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.82 | -0.25% | 22,047 |
| Nov 20, 2025 | 3.98 | 4.03 | 3.98 | 3.98 | 3.83 | -1.00% | 43,070 |
| Nov 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.86 | 0.25% | 7,000 |
| Nov 18, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 3.85 | -1.23% | 6,487 |
| Nov 17, 2025 | 4.06 | 4.08 | 4.05 | 4.06 | 3.90 | -0.49% | 169,712 |
| Nov 14, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 3.92 | -0.97% | 74,620 |
| Nov 13, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 3.96 | - | 74,653 |