The Montaka Global Extension Fund - Complex ETF (ASX:MKAX)
Australia · Delayed Price · Currency is AUD 2.920
+0.060 (2.10%)
Last updated: Jul 27, 2026, 1:38 PM AEST
ASX:MKAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | 3 |
| Jul 24, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -2.05% | 334 |
| Jul 23, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -2.34% | 672 |
| Jul 22, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.61% | 1 |
| Jul 21, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.66% | 2 |
| Jul 20, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -4.69% | 4 |
| Jul 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.89% | 32 |
| Jul 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.64% | 58 |
| Jul 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | 275 |
| Jul 13, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 0.99% | 4 |
| Jul 10, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.17% | 60,000 |
| Jul 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.48% | 232 |
| Jul 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 49 |
| Jul 7, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | -0.33% | 293 |
| Jul 6, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 1.00% | 52 |
| Jul 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 10 |
| Jul 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.40% | 8 |
| Jun 30, 2026 | 2.90 | 2.90 | 2.89 | 2.90 | 2.88 | - | 62,274 |
| Jun 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | 2.84% | 3 |
| Jun 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | -1.74% | 4 |
| Jun 22, 2026 | 2.90 | 2.90 | 2.87 | 2.87 | 2.85 | -0.52% | 6 |
| Jun 19, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.87 | -0.52% | 73 |
| Jun 18, 2026 | 2.89 | 2.91 | 2.89 | 2.90 | 2.88 | -1.69% | 3 |
| Jun 17, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.93 | 1.72% | 35,000 |
| Jun 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | -2.03% | 3 |
| Jun 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | -1.50% | 3 |
| Jun 5, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.99 | 2.56% | 385 |
| Jun 4, 2026 | 2.94 | 2.95 | 2.93 | 2.93 | 2.91 | -3.30% | 6,913 |
| Jun 3, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.01 | -1.62% | 3,235 |
| Jun 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | - | 10 |
| Jun 1, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.06 | 2.33% | 132 |
| May 29, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 2.99 | 1.01% | 366 |
| May 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 0.34% | 3 |
| May 21, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.95 | 0.34% | 181 |
| May 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 0.34% | 38 |
| May 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.93 | -2.64% | 5 |
| May 11, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.01 | 1.00% | 219 |
| May 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 0.67% | 4,437 |
| May 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -1.32% | 8,000 |
| May 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | 1.00% | 3 |
| Apr 30, 2026 | 3.02 | 3.03 | 2.99 | 2.99 | 2.97 | 3.10% | 1,204 |
| Apr 14, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.88 | 2.47% | 19,564 |
| Apr 13, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.81 | -2.41% | 3 |
| Apr 9, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.88 | -0.34% | 325 |
| Apr 8, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.89 | 2.46% | 341 |
| Apr 7, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.82 | -0.35% | 6 |
| Apr 2, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.83 | 5.17% | 5,000 |
| Mar 30, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.69 | -4.24% | 4 |
| Mar 26, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.81 | -0.70% | 174 |
| Mar 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.83 | -1.72% | 17,273 |