Magellan Global Equities Fund (ASX:MHG)
Australia · Delayed Price · Currency is AUD 3.870
-0.060 (-1.53%)
May 12, 2026, 3:51 PM AEST
ASX:MHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.88 | 3.90 | 3.87 | 3.87 | 3.87 | -1.53% | 1,501,104 |
| May 11, 2026 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | -0.76% | 159,566 |
| May 8, 2026 | 3.98 | 3.98 | 3.93 | 3.96 | 3.96 | 0.25% | 766,658 |
| May 7, 2026 | 3.95 | 3.97 | 3.95 | 3.95 | 3.95 | 1.28% | 64,142 |
| May 6, 2026 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 69,021 |
| May 5, 2026 | 3.91 | 3.92 | 3.91 | 3.91 | 3.91 | -0.26% | 85,386 |
| May 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | 10,282 |
| May 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | 7,159 |
| Apr 30, 2026 | 3.95 | 3.95 | 3.93 | 3.95 | 3.95 | 1.02% | 86,405 |
| Apr 29, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | 3,421 |
| Apr 28, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.76% | 14,253 |
| Apr 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 1,300 |
| Apr 24, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.26% | 23,249 |
| Apr 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | 24,990 |
| Apr 22, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | 0.26% | 68,552 |
| Apr 21, 2026 | 3.87 | 3.89 | 3.87 | 3.87 | 3.87 | -0.77% | 55,667 |
| Apr 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | 74,131 |
| Apr 17, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 50 |
| Apr 16, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | - | 68,457 |
| Apr 15, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 1.84% | 170,840 |
| Apr 14, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 1.06% | 318,574 |
| Apr 13, 2026 | 3.76 | 3.79 | 3.76 | 3.77 | 3.77 | -0.26% | 33,669 |
| Apr 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1,190 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | 5,651 |
| Apr 8, 2026 | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | -0.27% | 5,787 |
| Apr 7, 2026 | 3.69 | 3.71 | 3.69 | 3.69 | 3.69 | 0.27% | 22,568 |
| Apr 2, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 1.38% | 4,556 |
| Apr 1, 2026 | 3.63 | 3.65 | 3.63 | 3.63 | 3.63 | 1.68% | 4,408 |
| Mar 31, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.28% | 2,793 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.38% | 28 |
| Mar 27, 2026 | 3.63 | 3.64 | 3.63 | 3.63 | 3.63 | -0.55% | 6,845 |
| Mar 26, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | 12,358 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -1.62% | 44,932 |
| Mar 24, 2026 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | 0.27% | 11,932 |
| Mar 23, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | -0.54% | 38,895 |
| Mar 20, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.54% | 35,216 |
| Mar 19, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.10% | 6,290 |
| Mar 18, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 0.26% | 10,498 |
| Mar 17, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 1.33% | 14,213 |
| Mar 16, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.27% | 8,257 |
| Mar 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.79% | 14,487 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -1.30% | 9,850 |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.78% | 53,303 |
| Mar 10, 2026 | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | 2.38% | 11,262 |
| Mar 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | 3,700 |
| Mar 6, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.26% | 3,906 |
| Mar 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 5,220 |
| Mar 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 2,523 |
| Mar 2, 2026 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | - | 70,772 |
| Feb 27, 2026 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | 0.26% | 6,211 |