Magellan High Conviction Trust (ASX:MHHT)
Australia · Delayed Price · Currency is AUD 1.865
+0.005 (0.27%)
Last updated: Aug 11, 2025
ASX:MHHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -0.54% | 22,464 |
| Aug 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 0.27% | 32,668 |
| Aug 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -0.27% | 23,306 |
| Aug 7, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | - | 0.54% | 16,000 |
| Aug 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -2.88% | 31,079 |
| Aug 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 0.79% | 35,834 |
| Jul 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 45,325 |
| Jul 28, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | - | - | 7,729 |
| Jul 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 0.80% | 611 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -1.31% | 28,258 |
| Jul 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -0.26% | 35,834 |
| Jul 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 0.26% | 18,251 |
| Jul 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | 19,532 |
| Jul 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 0.53% | 4,000 |
| Jul 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -0.52% | 45,322 |
| Jul 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 0.53% | 703 |
| Jul 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -0.26% | 35,834 |
| Jul 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -6.86% | 5,350 |
| Jun 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 2.26% | 3,617 |
| Jun 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 0.25% | 20,023 |
| Jun 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -0.50% | 7,525 |
| Jun 25, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | - | 1.27% | 80,000 |
| Jun 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -0.25% | 35,834 |
| Jun 23, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | - | 0.76% | 30,190 |
| Jun 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | 1,500 |
| Jun 19, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | 35,832 |
| Jun 16, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | -0.25% | 16,992 |
| Jun 13, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | - | -0.76% | 40,509 |
| Jun 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 0.51% | 54,736 |
| Jun 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 0.51% | 23,250 |
| Jun 6, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 0.26% | 3,813 |
| Jun 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 0.26% | 35,834 |
| Jun 4, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | - | 0.26% | 27,815 |
| Jun 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 0.26% | 1,179 |
| Jun 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -0.77% | 69,363 |
| May 29, 2025 | 1.96 | 1.98 | 1.96 | 1.96 | - | -0.51% | 54,356 |
| May 28, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | - | 2.07% | 70,616 |
| May 27, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | - | 0.78% | 9,417 |
| May 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -2.05% | 8,270 |
| May 23, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -0.76% | 21,390 |
| May 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | 56,307 |
| May 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | -0.25% | 7,167 |
| May 19, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -0.25% | 13,420 |
| May 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1.80% | 1,000 |
| May 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -0.77% | 11,542 |
| May 13, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 3.70% | 3,337 |
| May 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.07% | 14,297 |
| May 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1.91% | 1,399 |
| May 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -1.61% | 17,915 |
| May 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1.08% | 44,963 |