Magellan Infrastructure Fund (ASX:MICH)
Australia · Delayed Price · Currency is AUD 2.960
+0.010 (0.34%)
Sep 23, 2026, 1:47 PM AEST
ASX:MICH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | - | 0.34% | 77,305 |
| Sep 22, 2026 | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | -0.34% | 342,025 |
| Sep 21, 2026 | 2.95 | 2.96 | 2.94 | 2.96 | 2.96 | -0.34% | 90,553 |
| Sep 18, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | 0.68% | 142,621 |
| Sep 17, 2026 | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | 0.68% | 99,610 |
| Sep 16, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.34% | 90,589 |
| Sep 15, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | -1.01% | 75,224 |
| Sep 14, 2026 | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | 1.02% | 160,537 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.34% | 180,790 |
| Sep 10, 2026 | 2.97 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | 73,348 |
| Sep 9, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | 0.67% | 127,635 |
| Sep 8, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.67% | 128,137 |
| Sep 7, 2026 | 3.01 | 3.02 | 3.00 | 3.00 | 3.00 | -0.99% | 47,265 |
| Sep 4, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.68% | 119,399 |
| Sep 3, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.00% | 255,375 |
| Sep 2, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.66% | 169,104 |
| Sep 1, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 180,848 |
| Aug 31, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | - | 92,010 |
| Aug 28, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.30% | 115,113 |
| Aug 27, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 236,476 |
| Aug 26, 2026 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | 0.65% | 115,245 |
| Aug 25, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 102,207 |
| Aug 24, 2026 | 3.07 | 3.07 | 3.05 | 3.07 | 3.07 | - | 192,934 |
| Aug 21, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | - | 150,661 |
| Aug 20, 2026 | 3.08 | 3.09 | 3.07 | 3.07 | 3.07 | - | 173,585 |
| Aug 19, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | - | 244,930 |
| Aug 18, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.65% | 116,361 |
| Aug 17, 2026 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | -0.32% | 94,689 |
| Aug 14, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | 0.32% | 53,793 |
| Aug 13, 2026 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | 0.65% | 118,919 |
| Aug 12, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 100,415 |
| Aug 11, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.97% | 209,086 |
| Aug 10, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 107,958 |
| Aug 7, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | 0.32% | 151,079 |
| Aug 6, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -1.28% | 120,537 |
| Aug 5, 2026 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 0.64% | 130,215 |
| Aug 4, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | - | 107,780 |
| Aug 3, 2026 | 3.12 | 3.13 | 3.11 | 3.11 | 3.11 | -0.32% | 271,671 |
| Jul 31, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 260,200 |
| Jul 30, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 44,128 |
| Jul 29, 2026 | 3.13 | 3.16 | 3.13 | 3.14 | 3.14 | 0.64% | 113,421 |
| Jul 28, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.32% | 88,050 |
| Jul 27, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | 0.32% | 133,151 |
| Jul 24, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 241,215 |
| Jul 23, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | 1.63% | 182,335 |
| Jul 22, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.65% | 166,557 |
| Jul 21, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -0.96% | 228,606 |
| Jul 20, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 168,076 |
| Jul 17, 2026 | 3.12 | 3.14 | 3.11 | 3.14 | 3.14 | 1.29% | 99,504 |
| Jul 16, 2026 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.64% | 251,560 |