Montaka Global Long Only Equites Fund (Managed Fund) (ASX:MOGL)
Australia · Delayed Price · Currency is AUD 3.770
-0.020 (-0.53%)
Apr 2, 2026, 11:25 AM AEST
ASX:MOGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | -0.53% | 10,540 |
| Apr 1, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 4.99% | 10,003 |
| Mar 30, 2026 | 3.61 | 3.63 | 3.60 | 3.61 | 3.61 | -3.48% | 20,616 |
| Mar 27, 2026 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | - | 38,265 |
| Mar 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% | 4,000 |
| Mar 25, 2026 | 3.78 | 3.78 | 3.74 | 3.75 | 3.75 | -1.32% | 35,735 |
| Mar 24, 2026 | 3.83 | 3.84 | 3.80 | 3.80 | 3.80 | 1.06% | 27,964 |
| Mar 23, 2026 | 3.75 | 3.78 | 3.75 | 3.76 | 3.76 | -1.05% | 40,988 |
| Mar 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 1,350 |
| Mar 19, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -1.29% | 66,400 |
| Mar 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | 13,421 |
| Mar 17, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | - | 5,940 |
| Mar 16, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 0.78% | 7,054 |
| Mar 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | 436 |
| Mar 11, 2026 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 0.26% | 733 |
| Mar 9, 2026 | 3.92 | 3.94 | 3.91 | 3.91 | 3.91 | -2.98% | 1,954 |
| Mar 6, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.00% | 2 |
| Mar 5, 2026 | 3.96 | 3.99 | 3.95 | 3.99 | 3.99 | 1.79% | 6,980 |
| Mar 4, 2026 | 3.88 | 3.95 | 3.88 | 3.92 | 3.92 | 0.77% | 34,645 |
| Mar 3, 2026 | 3.91 | 3.92 | 3.88 | 3.89 | 3.89 | -0.51% | 24,447 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -1.26% | 9,085 |
| Feb 27, 2026 | 3.95 | 3.97 | 3.95 | 3.96 | 3.96 | 1.28% | 5,623 |
| Feb 26, 2026 | 3.93 | 3.94 | 3.91 | 3.91 | 3.91 | -0.26% | 13,391 |
| Feb 25, 2026 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 0.51% | 10,430 |
| Feb 24, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | -1.52% | 125,060 |
| Feb 23, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.75% | 8,410 |
| Feb 20, 2026 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | -0.99% | 16,025 |
| Feb 19, 2026 | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | 1.77% | 109,010 |
| Feb 18, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 79,898 |
| Feb 17, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -0.76% | 20,484 |
| Feb 16, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | 1.02% | 33,770 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -2.00% | 3,851 |
| Feb 12, 2026 | 4.02 | 4.02 | 3.98 | 4.01 | 4.01 | -2.20% | 8,714 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.07 | 4.10 | 4.10 | 0.99% | 94,733 |
| Feb 10, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | - | 1,247 |
| Feb 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.75% | 201 |
| Feb 6, 2026 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | -3.86% | 8,204 |
| Feb 5, 2026 | 4.18 | 4.19 | 4.15 | 4.15 | 4.15 | -1.19% | 11,502 |
| Feb 4, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -3.00% | 4,524 |
| Feb 3, 2026 | 4.38 | 4.38 | 4.33 | 4.33 | 4.33 | -0.23% | 6 |
| Feb 2, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | -1.36% | 5,133 |
| Jan 30, 2026 | 4.38 | 4.40 | 4.37 | 4.40 | 4.40 | -1.12% | 25,012 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.42 | 4.45 | 4.45 | -1.55% | 21,637 |
| Jan 28, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | -1.53% | 2,496 |
| Jan 27, 2026 | 4.57 | 4.59 | 4.56 | 4.59 | 4.59 | 0.88% | 17,594 |
| Jan 23, 2026 | 4.56 | 4.58 | 4.55 | 4.55 | 4.55 | 0.89% | 15,107 |
| Jan 22, 2026 | 4.54 | 4.56 | 4.51 | 4.51 | 4.51 | -0.66% | 30,308 |
| Jan 21, 2026 | 4.51 | 4.55 | 4.51 | 4.54 | 4.54 | -2.37% | 35,309 |
| Jan 20, 2026 | 4.64 | 4.66 | 4.64 | 4.65 | 4.65 | - | 9,300 |
| Jan 19, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | -0.64% | 891 |