The Montaka Global Extension Fund - Complex ETF (ASX:MKAX)
Australia · Delayed Price · Currency is AUD 3.860
+0.020 (0.52%)
Last updated: Jan 9, 2026, 3:25 PM AEST
ASX:MKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.15 | 4.17 | 4.15 | 4.17 | 4.02 | -2.11% | 174 |
| Nov 12, 2025 | 4.25 | 4.27 | 4.25 | 4.26 | 4.11 | 0.71% | 632 |
| Nov 11, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.08 | -0.94% | 1,232 |
| Nov 5, 2025 | 4.28 | 4.28 | 4.27 | 4.27 | 4.12 | -0.70% | 2 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | - | 346 |
| Nov 3, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | 4.15 | -2.49% | 932 |
| Oct 31, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.25 | 1.61% | 6 |
| Oct 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | -0.69% | 117 |
| Oct 29, 2025 | 4.36 | 4.37 | 4.34 | 4.37 | 4.22 | - | 2,725 |
| Oct 28, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.22 | 0.46% | 1,847 |
| Oct 27, 2025 | 4.36 | 4.37 | 4.35 | 4.35 | 4.20 | 1.16% | 506 |
| Oct 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | -0.92% | 10,000 |
| Oct 22, 2025 | 4.35 | 4.36 | 4.34 | 4.34 | 4.19 | 2.36% | 5,127 |
| Oct 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.09 | - | 3 |
| Oct 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.09 | -1.40% | 3 |
| Oct 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | 1.18% | 16 |
| Oct 15, 2025 | 4.27 | 4.28 | 4.25 | 4.25 | 4.10 | 0.95% | 202 |
| Oct 13, 2025 | 4.25 | 4.25 | 4.21 | 4.21 | 4.06 | -2.77% | 242 |
| Oct 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.18 | 0.46% | 4 |
| Oct 9, 2025 | 4.29 | 4.31 | 4.29 | 4.31 | 4.16 | 0.47% | 10,009 |
| Oct 8, 2025 | 4.28 | 4.32 | 4.28 | 4.29 | 4.14 | - | 8,508 |
| Oct 7, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.14 | -0.69% | 7,266 |
| Oct 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.17 | 0.47% | 117 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | 0.23% | 8 |
| Oct 1, 2025 | 4.32 | 4.32 | 4.29 | 4.29 | 4.14 | -2.94% | 1,151 |
| Sep 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.26 | 0.23% | 114 |
| Sep 26, 2025 | 4.39 | 4.41 | 4.39 | 4.41 | 4.25 | -2.00% | 6 |