Magellan Global Opportunities Fund (ASX:OPPT)
Australia · Delayed Price · Currency is AUD 1.610
+0.015 (0.94%)
At close: Jul 27, 2026
ASX:OPPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 1.21% | 280,316 |
| Jul 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 70,473 |
| Jul 10, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.30% | 140,683 |
| Jul 9, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.50% | 87,075 |
| Jul 8, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 101,036 |
| Jul 7, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.30% | 625,218 |
| Jul 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | 156,914 |
| Jul 3, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.91% | 51,833 |
| Jul 2, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 1.23% | 316,664 |
| Jul 1, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 156,063 |
| Jun 30, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.63 | 1.23% | 268,738 |
| Jun 29, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.61 | 2.20% | 183,635 |
| Jun 26, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.58 | -1.55% | 316,425 |
| Jun 25, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.60 | 1.25% | 339,910 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.95% | 90,305 |
| Jun 23, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.57 | -1.25% | 905,886 |
| Jun 22, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.59 | -0.31% | 266,541 |
| Jun 19, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | 1.26% | 188,449 |
| Jun 18, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.57 | -1.86% | 63,325 |
| Jun 17, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.60 | -0.31% | 355,662 |
| Jun 16, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.61 | 2.21% | 524,417 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | -0.31% | 130,744 |
| Jun 12, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.58 | -1.24% | 287,222 |
| Jun 11, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.60 | -0.31% | 265,448 |
| Jun 10, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.60 | 0.94% | 213,087 |
| Jun 9, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.59 | -1.23% | 428,294 |
| Jun 5, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.61 | 2.21% | 61,794 |
| Jun 4, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | -0.94% | 96,587 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | -1.23% | 167,647 |
| Jun 2, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.61 | -0.31% | 360,579 |
| Jun 1, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.61 | 0.31% | 2,829,232 |
| May 29, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.61 | - | 142,100 |
| May 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 1.57% | 244,714 |
| May 27, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.58 | -0.93% | 54,775 |
| May 26, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.60 | 0.63% | 377,152 |
| May 25, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.59 | - | 293,260 |
| May 22, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.59 | - | 620,097 |
| May 21, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.59 | -0.62% | 171,628 |
| May 20, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.60 | 0.31% | 161,050 |
| May 19, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.59 | 1.26% | 156,975 |
| May 18, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.57 | 0.32% | 101,769 |