Montaka Global Long Only Equites Fund (Managed Fund) (ASX:MOGL)
Australia · Delayed Price · Currency is AUD 4.110
-0.080 (-1.91%)
Oct 30, 2026, 11:48 AM AEDT
ASX:MOGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -1.91% | 17,938 |
| Oct 28, 2026 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -0.71% | 4,500 |
| Oct 26, 2026 | 4.21 | 4.25 | 4.21 | 4.22 | 4.22 | -0.71% | 27,640 |
| Oct 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | 24,454 |
| Oct 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.47% | 6,744 |
| Oct 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 72 |
| Oct 19, 2026 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | -1.83% | 4,415 |
| Oct 16, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 3.07% | 1,270 |
| Oct 15, 2026 | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | -1.62% | 7,017 |
| Oct 14, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -0.69% | 7,525 |
| Oct 13, 2026 | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | 0.93% | 30,038 |
| Oct 12, 2026 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | 1.65% | 16,504 |
| Oct 9, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% | 12,385 |
| Oct 8, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.24% | 20,025 |
| Oct 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% | 22,545 |
| Oct 6, 2026 | 4.23 | 4.23 | 4.22 | 4.23 | 4.23 | 0.48% | 27,570 |
| Oct 5, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.71% | 18 |
| Oct 2, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.47% | 24,473 |
| Oct 1, 2026 | 4.19 | 4.22 | 4.18 | 4.22 | 4.22 | 1.20% | 6,088 |
| Sep 30, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | -0.24% | 9,000 |
| Sep 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.65% | 11,700 |
| Sep 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | 6,849 |
| Sep 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | 4,354 |
| Sep 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% | 7,967 |
| Sep 22, 2026 | 4.24 | 4.25 | 4.24 | 4.24 | 4.24 | 2.17% | 2,927 |
| Sep 21, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -0.48% | 7,200 |
| Sep 18, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | 3,100 |
| Sep 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | 76 |
| Sep 15, 2026 | 4.21 | 4.22 | 4.19 | 4.22 | 4.22 | 1.44% | 23,122 |
| Sep 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.73% | 183 |
| Sep 9, 2026 | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | -0.72% | 3,648 |
| Sep 8, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 12,808 |
| Sep 7, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | -1.41% | 24 |
| Sep 4, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | -0.93% | 280 |
| Sep 1, 2026 | 4.31 | 4.31 | 4.29 | 4.30 | 4.30 | -0.69% | 3,102 |
| 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 |