Magellan Infrastructure Fund (ASX:MICH)
Australia · Delayed Price · Currency is AUD 3.140
+0.020 (0.64%)
Oct 30, 2026, 3:56 PM AEDT
ASX:MICH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | 0.64% | 407,582 |
| Oct 29, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 252,725 |
| Oct 28, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 146,153 |
| Oct 27, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 184,800 |
| Oct 26, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | 0.65% | 109,982 |
| Oct 23, 2026 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | 1.32% | 172,326 |
| Oct 22, 2026 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.98% | 192,743 |
| Oct 21, 2026 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 1.66% | 112,480 |
| Oct 20, 2026 | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | -2.27% | 219,011 |
| Oct 19, 2026 | 3.07 | 3.09 | 3.06 | 3.09 | 3.09 | 2.32% | 190,206 |
| Oct 16, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | 0.67% | 148,656 |
| Oct 15, 2026 | 2.99 | 3.02 | 2.99 | 3.00 | 3.00 | 0.33% | 138,025 |
| Oct 14, 2026 | 2.99 | 3.01 | 2.99 | 2.99 | 2.99 | -0.33% | 127,497 |
| Oct 13, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 1.69% | 82,813 |
| Oct 12, 2026 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | 1.72% | 94,590 |
| Oct 9, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | - | 171,333 |
| Oct 8, 2026 | 2.91 | 2.92 | 2.90 | 2.90 | 2.90 | -1.36% | 277,737 |
| Oct 7, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 1.73% | 78,273 |
| Oct 6, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | - | 117,572 |
| Oct 5, 2026 | 2.89 | 2.91 | 2.89 | 2.89 | 2.89 | 1.05% | 38,366 |
| Oct 2, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -1.38% | 87,501 |
| Oct 1, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.35% | 44,722 |
| Sep 30, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | - | 100,942 |
| Sep 29, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -0.34% | 56,562 |
| Sep 28, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | 0.35% | 188,063 |
| Sep 25, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -1.03% | 131,972 |
| Sep 24, 2026 | 2.93 | 2.94 | 2.92 | 2.92 | 2.92 | -1.35% | 116,975 |
| Sep 23, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | 0.34% | 188,368 |
| 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 |