Montaka Global Long Only Equites Fund (Managed Fund) (ASX:MOGL)
Australia · Delayed Price · Currency is AUD 4.960
+0.030 (0.61%)
Aug 19, 2025, 3:01 PM AEST
ASX:MOGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 0.61% | 1,872 |
| Aug 18, 2025 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -0.20% | 2 |
| Aug 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 15,000 |
| Aug 14, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | 0.20% | 1,306 |
| Aug 13, 2025 | 4.89 | 4.91 | 4.89 | 4.89 | 4.89 | 0.82% | 12,482 |
| Aug 12, 2025 | 4.85 | 4.85 | 4.82 | 4.85 | 4.85 | -0.61% | 26,664 |
| Aug 11, 2025 | 4.88 | 4.88 | 4.85 | 4.88 | 4.88 | - | 4,104 |
| Aug 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | 4,098 |
| Aug 8, 2025 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | - | 620 |
| Aug 7, 2025 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | 0.20% | 34,714 |
| Aug 6, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.61% | 10,479 |
| Aug 5, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 1.45% | 4,873 |
| Aug 4, 2025 | 4.85 | 4.87 | 4.84 | 4.84 | 4.84 | -0.21% | 8,345 |
| Aug 3, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.61% | 6,024 |
| Aug 1, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | -1.78% | 563 |
| Jul 31, 2025 | 4.99 | 5.10 | 4.97 | 5.07 | 5.07 | 2.42% | 22,439 |
| Jul 30, 2025 | 4.93 | 4.95 | 4.89 | 4.95 | 4.95 | -0.20% | 812 |
| Jul 29, 2025 | 4.97 | 4.99 | 4.91 | 4.96 | 4.96 | -0.20% | 1,064 |
| Jul 28, 2025 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | 1.64% | 2,172 |
| Jul 25, 2025 | 4.89 | 4.91 | 4.88 | 4.89 | 4.89 | 1.24% | 4,299 |
| Jul 24, 2025 | 4.84 | 4.86 | 4.83 | 4.83 | 4.83 | 0.21% | 1,538 |
| Jul 23, 2025 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | -0.41% | 9,500 |
| Jul 22, 2025 | 4.86 | 4.87 | 4.84 | 4.84 | 4.84 | -0.21% | 1,099 |
| Jul 21, 2025 | 4.85 | 4.89 | 4.85 | 4.85 | 4.85 | - | 37,847 |
| Jul 20, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | 3 |
| Jul 18, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.83% | 1,115 |
| Jul 17, 2025 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 1.26% | 14,492 |
| Jul 16, 2025 | 4.73 | 4.77 | 4.73 | 4.77 | 4.77 | 0.21% | 655 |
| Jul 15, 2025 | 4.75 | 4.80 | 4.74 | 4.76 | 4.76 | 0.63% | 25,893 |
| Jul 14, 2025 | 4.74 | 4.74 | 4.72 | 4.73 | 4.73 | -0.63% | 2,411 |
| Jul 11, 2025 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | -0.21% | 6,472 |
| Jul 10, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.63% | 210 |
| Jul 9, 2025 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.21% | 1,840 |
| Jul 8, 2025 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | - | 1,984 |
| Jul 7, 2025 | 4.76 | 4.78 | 4.75 | 4.75 | 4.75 | -0.21% | 25,004 |
| Jul 4, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 2.15% | 5,831 |
| Jul 3, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 36,327 |
| Jul 2, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 12,864 |
| Jul 1, 2025 | 4.67 | 4.71 | 4.66 | 4.68 | 4.68 | -3.31% | 36,962 |
| Jun 30, 2025 | 4.84 | 4.87 | 4.84 | 4.84 | 4.70 | 0.21% | 12,709 |
| Jun 27, 2025 | 4.80 | 4.84 | 4.80 | 4.83 | 4.69 | 2.33% | 24,044 |
| Jun 26, 2025 | 4.74 | 4.75 | 4.71 | 4.72 | 4.59 | -0.84% | 30,984 |
| Jun 25, 2025 | 4.73 | 4.76 | 4.73 | 4.76 | 4.63 | 1.49% | 7,127 |
| Jun 24, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.56 | 0.86% | 7,500 |
| Jun 23, 2025 | 4.62 | 4.67 | 4.62 | 4.65 | 4.52 | 0.43% | 26,597 |
| Jun 20, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.50 | - | 2,200 |
| Jun 19, 2025 | 4.66 | 4.66 | 4.63 | 4.63 | 4.50 | -0.43% | 23,726 |
| Jun 18, 2025 | 4.66 | 4.66 | 4.65 | 4.65 | 4.52 | -0.21% | 46,499 |
| Jun 17, 2025 | 4.67 | 4.67 | 4.66 | 4.66 | 4.53 | -0.21% | 2,466 |
| Jun 16, 2025 | 4.66 | 4.67 | 4.64 | 4.67 | 4.54 | 0.43% | 26,805 |