Skip to main content
Munro Asset Management Limited - Munro Global Growth Fund (ASX:MAET)
Australia flag Australia · Delayed Price · Currency is AUD
6.34
-0.07 (-1.09%)
Last updated: Apr 29, 2026, 3:16 PM AEST

ASX:MAET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.456.906.406.416.41-0.77%140,256
Apr 27, 20266.446.506.436.466.460.47%77,922
Apr 24, 20266.396.436.326.436.432.06%68,133
Apr 23, 20266.306.326.246.306.301.12%69,852
Apr 22, 20266.266.266.216.236.23-0.64%63,674
Apr 21, 20266.276.316.256.276.27-64,518
Apr 20, 20266.276.286.226.276.271.29%35,807
Apr 17, 20266.256.256.186.196.19-1.28%89,951
Apr 16, 20266.246.276.236.276.270.48%115,075
Apr 15, 20266.236.276.236.246.240.81%73,466
Apr 14, 20266.196.226.166.196.190.16%58,625
Apr 13, 20266.186.196.156.186.180.16%68,483
Apr 10, 20266.106.176.106.176.170.98%69,788
Apr 9, 20266.096.116.076.116.111.16%79,681
Apr 8, 20265.976.045.916.046.041.85%166,800
Apr 7, 20265.955.955.915.935.93-57,276
Apr 2, 20265.985.985.925.935.930.51%118,786
Apr 1, 20265.865.905.855.905.901.90%61,980
Mar 31, 20265.765.805.725.795.79-0.34%119,543
Mar 30, 20265.815.825.775.815.81-0.85%90,407
Mar 27, 20265.895.895.855.865.86-2.17%69,962
Mar 26, 20265.996.025.965.995.990.34%104,049
Mar 25, 20265.935.985.935.975.971.88%134,296
Mar 24, 20265.915.915.855.865.861.03%120,427
Mar 23, 20265.855.855.805.805.80-2.03%152,539
Mar 20, 20265.925.935.885.925.92-0.34%85,309
Mar 19, 20265.985.985.945.945.94-0.67%273,358
Mar 18, 20265.955.985.945.985.980.84%111,714
Mar 17, 20265.975.985.935.935.93-0.67%152,472
Mar 16, 20265.955.975.915.975.970.25%54,498
Mar 13, 20265.955.975.935.965.960.59%55,006
Mar 12, 20265.975.975.925.925.92-1.33%175,736
Mar 11, 20265.986.025.986.006.001.18%103,421
Mar 10, 20265.935.975.845.935.931.89%91,731
Mar 9, 20266.046.045.795.825.82-3.64%108,397
Mar 6, 20266.036.046.006.046.04-0.49%73,013
Mar 5, 20266.056.076.026.076.071.17%103,454
Mar 4, 20266.036.045.996.006.00-1.48%165,481
Mar 3, 20266.146.146.066.096.09-0.33%74,343
Mar 2, 20266.146.146.076.116.11-0.81%193,670
Feb 27, 20266.176.176.136.166.16-0.65%121,849
Feb 26, 20266.246.266.206.206.20-0.80%72,568
Feb 25, 20266.206.256.206.256.251.30%74,654
Feb 24, 20266.166.216.166.176.17-0.32%84,152
Feb 23, 20266.196.226.156.196.190.16%122,392
Feb 20, 20266.176.196.136.186.18-200,368
Feb 19, 20266.146.186.146.186.180.98%143,865
Feb 18, 20266.096.126.086.126.120.99%71,431
Feb 17, 20266.076.096.036.066.06-0.33%89,838
Feb 16, 20266.076.096.046.086.080.50%66,009
Feb 13, 20266.076.076.026.056.05-1.47%53,832
Feb 12, 20266.126.146.076.146.140.16%95,979
Feb 11, 20266.096.136.096.136.13-0.16%147,928
Feb 10, 20266.096.146.096.146.140.82%137,000
Feb 9, 20266.056.106.056.096.091.67%103,300
Feb 6, 20265.986.005.945.995.99-0.66%110,403
Feb 5, 20266.086.086.036.036.03-1.47%166,404
Feb 4, 20266.096.126.086.126.12-0.81%104,437
Feb 3, 20266.226.226.166.176.170.98%158,086
Feb 2, 20266.196.196.096.116.11-1.93%118,054
Jan 30, 20266.206.236.176.236.230.16%57,596
Jan 29, 20266.276.276.216.226.22-1.27%54,223
Jan 28, 20266.266.306.256.306.301.12%115,567
Jan 27, 20266.246.266.206.236.23-0.16%60,136
Jan 23, 20266.236.256.206.246.24-77,802
Jan 22, 20266.296.306.246.246.24-0.64%113,047
Jan 21, 20266.256.306.256.286.28-0.32%92,123
Jan 20, 20266.286.316.276.306.300.16%79,090
Jan 19, 20266.326.356.296.296.29-1.56%77,406
Jan 16, 20266.336.396.316.396.391.27%73,486
Jan 15, 20266.306.346.286.316.31-1.41%97,846
Jan 14, 20266.406.426.386.406.40-89,424
Jan 13, 20266.376.416.366.406.400.79%84,861
Jan 12, 20266.376.386.336.356.350.32%29,184
Jan 9, 20266.356.356.316.336.33-0.71%53,185
Jan 8, 20266.426.426.376.386.38-0.39%42,580
Jan 7, 20266.436.436.376.406.400.79%98,893
Jan 6, 20266.336.376.336.356.35-43,840
Jan 5, 20266.306.366.306.356.351.28%20,333
Jan 2, 20266.256.286.226.276.27-0.16%43,444
Dec 31, 20256.286.286.276.286.280.16%4,968
Dec 30, 20256.256.276.256.276.27-0.32%5,936
Dec 29, 20256.296.306.286.296.290.32%14,696
Dec 24, 20256.306.306.276.276.27-0.32%18,582
Dec 23, 20256.296.296.256.296.290.32%55,820
Dec 22, 20256.266.286.256.276.271.13%62,319
Dec 19, 20256.216.236.206.206.200.98%44,556
Dec 18, 20256.156.156.106.146.14-1.13%121,094
Dec 17, 20256.186.216.166.216.210.49%99,261
Dec 16, 20256.226.226.156.186.18-0.48%129,963
Dec 15, 20256.226.226.176.216.21-1.11%110,687
Dec 12, 20256.316.316.266.286.280.48%271,602
Dec 11, 20256.276.296.236.256.25-0.32%79,161
Dec 10, 20256.266.276.246.276.270.16%456,395
Dec 9, 20256.286.296.256.266.260.16%109,452
Dec 8, 20256.256.266.226.256.25-53,338
Dec 5, 20256.236.276.226.256.250.81%48,495
Dec 4, 20256.226.226.186.206.20-0.16%76,681
Dec 3, 20256.206.226.186.216.210.16%54,303
Dec 2, 20256.216.216.176.206.20-0.32%102,346