The Montaka Global Extension Fund - Complex ETF (ASX:MKAX)
Australia · Delayed Price · Currency is AUD 3.080
+0.070 (2.33%)
Last updated: Jun 1, 2026, 1:33 PM AEST
ASX:MKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 2.33% | 132 |
| May 29, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | 1.01% | 366 |
| May 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | 3 |
| May 21, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | 181 |
| May 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 38 |
| May 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.64% | 5 |
| May 11, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 219 |
| May 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 4,437 |
| May 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | 8,000 |
| May 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.00% | 3 |
| Apr 30, 2026 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | 3.10% | 1,204 |
| Apr 14, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | 2.47% | 19,564 |
| Apr 13, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.41% | 3 |
| Apr 9, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.34% | 325 |
| Apr 8, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 2.46% | 341 |
| Apr 7, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -0.35% | 6 |
| Apr 2, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 5.17% | 5,000 |
| Mar 30, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -4.24% | 4 |
| Mar 26, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.70% | 174 |
| Mar 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | 17,273 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.35% | 31,414 |
| Mar 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.69% | 3 |
| Mar 20, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.35% | 1,124 |
| Mar 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.02% | 220 |
| Mar 16, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | 3 |
| Mar 12, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.98% | 6 |
| Mar 11, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 1,667 |
| 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 |