Magellan Infrastructure Fund (ASX:MICH)
Australia · Delayed Price · Currency is AUD 3.120
-0.010 (-0.32%)
Jul 28, 2026, 4:11 PM AEST
ASX:MICH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -1.27% | 58,781 |
| Jul 14, 2026 | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | 1.28% | 199,612 |
| Jul 13, 2026 | 3.13 | 3.14 | 3.12 | 3.12 | 3.12 | - | 100,620 |
| Jul 10, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.32% | 89,540 |
| Jul 9, 2026 | 3.12 | 3.13 | 3.11 | 3.11 | 3.11 | -0.96% | 182,649 |
| Jul 8, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | 0.64% | 215,984 |
| Jul 7, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -1.27% | 226,259 |
| Jul 6, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | 0.64% | 48,019 |
| Jul 3, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 1.62% | 168,764 |
| Jul 2, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -0.64% | 180,340 |
| Jul 1, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -1.27% | 216,474 |
| Jun 30, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.15 | -0.85% | 120,141 |
| Jun 29, 2026 | 3.53 | 3.54 | 3.53 | 3.53 | 3.18 | 0.57% | 133,867 |
| Jun 26, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.16 | 0.29% | 157,993 |
| Jun 25, 2026 | 3.50 | 3.51 | 3.49 | 3.50 | 3.15 | 0.86% | 1,124,157 |
| Jun 24, 2026 | 3.47 | 3.48 | 3.47 | 3.47 | 3.12 | 0.87% | 1,626,483 |
| Jun 23, 2026 | 3.46 | 3.47 | 3.44 | 3.44 | 3.10 | - | 2,084,773 |
| Jun 22, 2026 | 3.43 | 3.46 | 3.43 | 3.44 | 3.10 | - | 122,886 |
| Jun 19, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.10 | -0.29% | 140,979 |
| Jun 18, 2026 | 3.46 | 3.48 | 3.45 | 3.45 | 3.11 | -0.58% | 169,031 |
| Jun 17, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.12 | 0.29% | 161,113 |
| Jun 16, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.11 | -0.29% | 179,152 |
| Jun 15, 2026 | 3.48 | 3.50 | 3.47 | 3.47 | 3.12 | 1.17% | 166,118 |
| Jun 12, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | 3.09 | -0.87% | 260,479 |
| Jun 11, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.11 | 1.17% | 89,095 |
| Jun 10, 2026 | 3.42 | 3.43 | 3.41 | 3.42 | 3.08 | 0.29% | 425,865 |
| Jun 9, 2026 | 3.43 | 3.43 | 3.41 | 3.41 | 3.07 | -0.29% | 194,085 |
| Jun 5, 2026 | 3.42 | 3.43 | 3.41 | 3.42 | 3.08 | 1.18% | 555,939 |
| Jun 4, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.04 | -0.29% | 112,741 |
| Jun 3, 2026 | 3.41 | 3.41 | 3.39 | 3.39 | 3.05 | - | 145,088 |
| Jun 2, 2026 | 3.38 | 3.39 | 3.37 | 3.39 | 3.05 | -0.88% | 170,610 |
| Jun 1, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.08 | -0.58% | 63,180 |
| May 29, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.10 | -0.29% | 45,790 |
| May 28, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.11 | - | 74,266 |
| May 27, 2026 | 3.46 | 3.47 | 3.45 | 3.45 | 3.11 | -0.29% | 100,152 |
| May 26, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.11 | 0.58% | 183,857 |
| May 25, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.10 | 0.29% | 208,405 |
| May 22, 2026 | 3.44 | 3.45 | 3.43 | 3.43 | 3.09 | 0.29% | 118,787 |
| May 21, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.08 | 0.88% | 136,087 |
| May 20, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.05 | 0.89% | 68,871 |
| May 19, 2026 | 3.36 | 3.37 | 3.36 | 3.36 | 3.02 | 0.90% | 89,625 |