Magellan Global Equities Fund (ASX:MHG)
Australia · Delayed Price · Currency is AUD 3.990
+0.020 (0.50%)
Jun 1, 2026, 4:10 PM AEST
ASX:MHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.98 | 3.99 | 3.96 | 3.99 | 3.99 | 0.50% | 474,661 |
| May 29, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.25% | 490,359 |
| May 28, 2026 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | 1.02% | 534,364 |
| May 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.76% | 199,955 |
| May 26, 2026 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | 0.25% | 46,610 |
| May 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | 157,875 |
| May 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 18,851 |
| May 21, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | - | 168,272 |
| May 20, 2026 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | -0.51% | 156,786 |
| May 19, 2026 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | 0.77% | 19,410 |
| May 18, 2026 | 3.91 | 3.91 | 3.90 | 3.91 | 3.91 | - | 303,562 |
| May 15, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 0.51% | 641,996 |
| May 14, 2026 | 3.89 | 3.90 | 3.89 | 3.89 | 3.89 | - | 87,730 |
| May 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | 53,161 |
| 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 |