Magellan Global Opportunities Fund (ASX:OPPT)
Australia · Delayed Price · Currency is AUD 1.690
+0.020 (1.20%)
At close: Sep 22, 2026
ASX:OPPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 1.20% | 310,769 |
| Sep 21, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 147,598 |
| Sep 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 114,146 |
| Sep 17, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 65,349 |
| Sep 16, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.75% | 74,994 |
| Sep 15, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 2.40% | 116,119 |
| Sep 14, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.91% | 135,570 |
| Sep 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 240,444 |
| Sep 10, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 76,661 |
| Sep 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.48% | 397,182 |
| Sep 8, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.30% | 96,343 |
| Sep 7, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 124,395 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.30% | 16,337 |
| Sep 3, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | 64,461 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.88% | 41,543 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.29% | 175,645 |
| Aug 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 136,864 |
| Aug 28, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 272,253 |
| Aug 27, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 111,541 |
| Aug 26, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 431,480 |
| Aug 25, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 1.18% | 172,684 |
| Aug 24, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.30% | 141,036 |
| Aug 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 191,426 |
| Aug 20, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 146,087 |
| Aug 19, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 56,086 |
| Aug 18, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.47% | 129,959 |
| Aug 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 27,008 |
| Aug 14, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.88% | 331,357 |
| Aug 13, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.59% | 156,303 |
| Aug 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.87% | 79,441 |
| Aug 11, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 158,874 |
| Aug 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.29% | 129,115 |
| Aug 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.59% | 116,306 |
| Aug 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 91,264 |
| Aug 5, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 157,518 |
| Aug 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.08% | 374,983 |
| Aug 3, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.60% | 169,364 |
| Jul 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 112,509 |
| Jul 30, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 0.30% | 372,589 |
| Jul 29, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 1.83% | 177,099 |
| Jul 28, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.55% | 498,470 |
| Jul 27, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.94% | 45,288 |
| Jul 24, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.54% | 240,727 |
| Jul 23, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 373,158 |
| Jul 22, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.31% | 62,112 |
| Jul 21, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.30% | 88,624 |
| Jul 20, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 32,080 |
| Jul 17, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.30% | 161,629 |
| Jul 16, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.61% | 157,072 |
| Jul 15, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.79% | 114,377 |