Magellan Infrastructure Fund (ASX:MICH)
Australia · Delayed Price · Currency is AUD 3.030
-0.010 (-0.33%)
Sep 1, 2026, 3:01 PM AEST
ASX:MICH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |