Montaka Global Long Only Equites Fund (Managed Fund) (ASX:MOGL)
Australia · Delayed Price · Currency is AUD 4.300
-0.030 (-0.69%)
Sep 1, 2026, 2:49 PM AEST
ASX:MOGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4.32 | 4.34 | 4.32 | 4.33 | 4.33 | 1.17% | 6,285 |
| Aug 28, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.94% | 23,597 |
| Aug 27, 2026 | 4.27 | 4.27 | 4.24 | 4.24 | 4.24 | 0.95% | 2,550 |
| Aug 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 1,000 |
| Aug 25, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | 0.72% | 64,390 |
| Aug 24, 2026 | 4.20 | 4.21 | 4.19 | 4.19 | 4.19 | -0.48% | 29,946 |
| Aug 21, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -1.64% | 7,636 |
| Aug 20, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 2.39% | 92,948 |
| Aug 19, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 0.24% | 38,336 |
| Aug 18, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.65% | 2,000 |
| Aug 17, 2026 | 4.27 | 4.27 | 4.24 | 4.24 | 4.24 | -1.40% | 147 |
| Aug 14, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 1.18% | 6,650 |
| Aug 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | 20,000 |
| Aug 12, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | 1.18% | 21,087 |
| Aug 10, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.24% | 13,522 |
| Aug 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 7,336 |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 2 |
| Aug 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | 12,664 |
| Aug 4, 2026 | 4.18 | 4.19 | 4.18 | 4.18 | 4.18 | 2.45% | 1,768 |
| Aug 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.75% | 10,001 |
| Jul 31, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | 1.26% | 31,694 |
| Jul 30, 2026 | 3.98 | 3.99 | 3.96 | 3.96 | 3.96 | -0.38% | 91,472 |
| Jul 29, 2026 | 3.94 | 3.99 | 3.94 | 3.98 | 3.98 | 4.33% | 29,748 |
| Jul 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.06% | 600 |
| Jul 22, 2026 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -1.52% | 2,637 |
| Jul 21, 2026 | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | - | 41,878 |
| Jul 20, 2026 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -1.00% | 3,003 |
| Jul 17, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -0.25% | 15,077 |
| Jul 16, 2026 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | 1.52% | 23,616 |
| Jul 15, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 7,766 |
| Jul 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | 24 |
| Jul 13, 2026 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | 1.02% | 10,262 |
| Jul 9, 2026 | 3.92 | 3.94 | 3.91 | 3.91 | 3.91 | -1.51% | 15,048 |
| Jul 8, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | 1,831 |
| Jul 7, 2026 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | 0.13% | 108 |
| Jul 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.38% | 2 |
| Jul 3, 2026 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | 0.26% | 5,844 |
| Jul 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | 39,002 |
| Jul 1, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | 0.09% | 25,176 |
| Jun 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.82 | - | 2,603 |
| Jun 29, 2026 | 3.91 | 3.95 | 3.89 | 3.95 | 3.82 | 4.22% | 28,045 |
| Jun 26, 2026 | 3.82 | 3.82 | 3.78 | 3.79 | 3.66 | -2.07% | 9,061 |
| Jun 25, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.74 | - | 1 |
| Jun 24, 2026 | 3.84 | 3.87 | 3.84 | 3.87 | 3.74 | 1.84% | 5,487 |
| Jun 23, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.67 | -2.06% | 44,825 |
| Jun 22, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.75 | -0.51% | 503 |
| Jun 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | -1.76% | 19,888 |
| Jun 16, 2026 | 3.94 | 3.97 | 3.94 | 3.97 | 3.84 | 1.79% | 19 |
| Jun 15, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.77 | -0.26% | 23,580 |
| Jun 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.78 | -0.51% | 2,500 |