Magellan Infrastructure Fund (ASX:MICH)
Australia · Delayed Price · Currency is AUD 3.340
-0.010 (-0.30%)
Apr 2, 2026, 4:10 PM AEST
ASX:MICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -0.30% | 165,433 |
| Apr 1, 2026 | 3.34 | 3.37 | 3.32 | 3.35 | 3.35 | 1.52% | 230,581 |
| Mar 31, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 0.92% | 59,147 |
| Mar 30, 2026 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | - | 90,510 |
| Mar 27, 2026 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | -0.61% | 261,415 |
| Mar 26, 2026 | 3.27 | 3.31 | 3.27 | 3.29 | 3.29 | 1.54% | 129,144 |
| Mar 25, 2026 | 3.24 | 3.25 | 3.24 | 3.24 | 3.24 | 0.31% | 55,412 |
| Mar 24, 2026 | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | 0.31% | 236,954 |
| Mar 23, 2026 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | -2.72% | 228,090 |
| Mar 20, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -1.19% | 148,055 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -2.05% | 203,658 |
| Mar 18, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 0.59% | 117,969 |
| Mar 17, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | 0.29% | 66,088 |
| Mar 16, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | 0.89% | 158,531 |
| Mar 13, 2026 | 3.36 | 3.39 | 3.36 | 3.36 | 3.36 | - | 30,259 |
| Mar 12, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.88% | 103,810 |
| Mar 11, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | 0.59% | 220,128 |
| Mar 10, 2026 | 3.38 | 3.41 | 3.37 | 3.37 | 3.37 | 0.90% | 74,519 |
| Mar 9, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -2.34% | 119,147 |
| Mar 6, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -1.16% | 269,208 |
| Mar 5, 2026 | 3.46 | 3.47 | 3.45 | 3.46 | 3.46 | 0.58% | 214,505 |
| Mar 4, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.99% | 156,586 |
| Mar 3, 2026 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -0.28% | 100,432 |
| Mar 2, 2026 | 3.51 | 3.54 | 3.51 | 3.52 | 3.52 | 0.57% | 204,385 |
| Feb 27, 2026 | 3.49 | 3.51 | 3.49 | 3.50 | 3.50 | 0.57% | 315,661 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.29% | 137,022 |
| Feb 25, 2026 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | 0.58% | 104,387 |
| Feb 24, 2026 | 3.47 | 3.49 | 3.47 | 3.47 | 3.47 | 0.58% | 140,359 |
| Feb 23, 2026 | 3.46 | 3.48 | 3.45 | 3.45 | 3.45 | 0.29% | 112,904 |
| Feb 20, 2026 | 3.44 | 3.46 | 3.43 | 3.44 | 3.44 | - | 151,653 |
| Feb 19, 2026 | 3.45 | 3.46 | 3.44 | 3.44 | 3.44 | -1.43% | 205,206 |
| Feb 18, 2026 | 3.48 | 3.51 | 3.48 | 3.49 | 3.49 | 0.58% | 254,147 |
| Feb 17, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | 0.58% | 143,826 |
| Feb 16, 2026 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 0.58% | 141,888 |
| Feb 13, 2026 | 3.42 | 3.43 | 3.41 | 3.43 | 3.43 | 1.78% | 170,544 |
| Feb 12, 2026 | 3.38 | 3.40 | 3.37 | 3.37 | 3.37 | 0.90% | 225,896 |
| Feb 11, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | 1.21% | 225,583 |
| Feb 10, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -0.30% | 229,961 |
| Feb 9, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.31 | 1.22% | 167,497 |
| Feb 6, 2026 | 3.28 | 3.29 | 3.27 | 3.27 | 3.27 | -0.30% | 150,115 |
| Feb 5, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | 1.55% | 176,919 |
| Feb 4, 2026 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | 0.62% | 227,071 |
| Feb 3, 2026 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -0.93% | 104,483 |
| Feb 2, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 0.93% | 517,671 |
| Jan 30, 2026 | 3.21 | 3.23 | 3.21 | 3.21 | 3.21 | 0.31% | 139,481 |
| Jan 29, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 835,980 |
| Jan 28, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | 0.63% | 153,576 |
| Jan 27, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | 0.32% | 210,566 |
| Jan 23, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | - | 101,773 |
| Jan 22, 2026 | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | 0.32% | 156,202 |