The Montaka Global Extension Fund - Complex ETF (ASX:MKAX)
Australia · Delayed Price · Currency is AUD 3.000
+0.060 (2.04%)
Last updated: Mar 9, 2026, 1:14 PM AEST
ASX:MKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | 3 |
| Mar 3, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | 519 |
| Mar 2, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -0.67% | 6 |
| Feb 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | 170 |
| Feb 24, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -2.33% | 100,005 |
| Feb 23, 2026 | 3.03 | 3.03 | 3.00 | 3.01 | 3.01 | -0.66% | 83,635 |
| Feb 20, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | -1.30% | 65,510 |
| Feb 19, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 2.33% | 12,738 |
| Feb 18, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 70,014 |
| Feb 17, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.67% | 12 |
| Feb 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.94% | 3,374 |
| Feb 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.47% | 980 |
| Feb 11, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.60% | 2,820 |
| Feb 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.13% | 124 |
| Feb 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.82% | 496 |
| Feb 6, 2026 | 3.04 | 3.04 | 3.02 | 3.03 | 3.03 | -5.61% | 6,602 |
| Feb 5, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -1.23% | 617 |
| Feb 4, 2026 | 3.25 | 3.27 | 3.25 | 3.25 | 3.25 | -3.85% | 25,001 |
| Feb 2, 2026 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -2.87% | 8,004 |
| Jan 30, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | -3.33% | 24,965 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 500 |
| Jan 27, 2026 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | 2.81% | 242 |
| Jan 22, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -3.52% | 64 |
| Jan 20, 2026 | 3.68 | 3.69 | 3.67 | 3.69 | 3.69 | -1.60% | 129 |
| Jan 16, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | -0.27% | 20,216 |
| Jan 15, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | -1.05% | 11,444 |
| Jan 14, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -1.55% | 713 |
| Jan 9, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 0.52% | 165 |
| Jan 8, 2026 | 3.85 | 3.87 | 3.84 | 3.84 | 3.84 | -0.26% | 2,205 |
| Jan 7, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 1.32% | 20 |
| Jan 6, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -1.04% | 13,000 |
| Jan 2, 2026 | 4.19 | 4.19 | 3.84 | 3.84 | 3.84 | -9.22% | 1,167 |
| Dec 31, 2025 | 4.25 | 4.26 | 4.23 | 4.23 | 4.08 | -0.24% | 2,542 |
| Dec 30, 2025 | 4.24 | 4.27 | 4.24 | 4.24 | 4.09 | -0.93% | 14,250 |
| Dec 29, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.13 | - | 194 |
| Dec 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.13 | - | 200 |
| Dec 22, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.13 | 0.23% | 7 |
| Dec 19, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.12 | 1.43% | 162,331 |
| Dec 18, 2025 | 4.22 | 4.22 | 4.21 | 4.21 | 4.06 | -0.47% | 173,300 |
| Dec 17, 2025 | 4.22 | 4.23 | 4.21 | 4.23 | 4.08 | -1.40% | 170,094 |
| Dec 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.14 | -0.46% | 16,000 |
| Dec 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.16 | 2.13% | 68 |
| Dec 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.07 | 0.72% | 48 |
| Dec 2, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.04 | 1.70% | 12 |
| Nov 25, 2025 | 4.13 | 4.14 | 4.12 | 4.12 | 3.97 | 1.48% | 1,009 |
| Nov 24, 2025 | 4.07 | 4.07 | 4.06 | 4.06 | 3.92 | 0.50% | 1,205 |
| Nov 21, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 3.90 | -1.22% | 496 |
| Nov 20, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 3.95 | -0.24% | 598 |
| Nov 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.96 | -1.91% | 23 |
| Nov 17, 2025 | 4.13 | 4.18 | 4.13 | 4.18 | 4.03 | 0.24% | 45 |