Montaka Global Long Only Equites Fund (Managed Fund) (ASX:MOGL)
Australia · Delayed Price · Currency is AUD 3.810
0.00 (0.00%)
At close: Jul 23, 2026
ASX:MOGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.80 | -0.25% | 16,972 |
| Jun 9, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.81 | 0.77% | 41,520 |
| Jun 4, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.78 | -2.49% | 1,150 |
| Jun 3, 2026 | 4.03 | 4.03 | 4.01 | 4.01 | 3.87 | -0.99% | 891 |
| Jun 2, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 3.91 | 0.50% | 22,531 |
| Jun 1, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.89 | 1.26% | 502 |
| May 29, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.85 | -0.50% | 34,850 |
| May 28, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 3.86 | 2.30% | 1,940 |
| May 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.78 | -1.01% | 2,069 |
| May 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.82 | - | 1,477 |
| May 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.82 | -0.25% | 12,686 |
| May 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.83 | 0.64% | 5,000 |
| May 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.80 | -0.13% | 1,008 |
| May 20, 2026 | 3.92 | 3.94 | 3.91 | 3.94 | 3.81 | -0.25% | 8,487 |
| May 19, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.82 | 1.02% | 10,299 |
| May 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.78 | 0.26% | 1,508 |
| May 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | 0.26% | 3,132 |
| May 14, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.76 | -0.26% | 2,000 |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | - | 1,792 |
| May 12, 2026 | 3.92 | 3.92 | 3.89 | 3.90 | 3.77 | -2.01% | 22,587 |
| May 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.85 | - | 31 |
| May 8, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.85 | -0.50% | 1,250 |
| May 7, 2026 | 3.99 | 4.00 | 3.97 | 4.00 | 3.86 | 2.04% | 3,826 |