Magellan Global Equities Fund (ASX:MHG)
Australia
· Delayed Price · Currency is AUD 4.080
-0.020 (-0.49%)
Dec 5, 2025, 11:57 AM AEST
ASX:MHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 22,418 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 25,342 |
| Dec 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 14,406 |
| Dec 2, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.49% | 5,194 |
| Dec 1, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.11 | 0.49% | 28,421 |
| Nov 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 5,474 |
| Nov 27, 2025 | 4.09 | 4.11 | 4.09 | 4.09 | 4.09 | 0.49% | 19,805 |
| Nov 26, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 0.49% | 16,873 |
| Nov 25, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 0.75% | 19,240 |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.26% | 11,000 |
| Nov 21, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | -0.25% | 22,047 |
| Nov 20, 2025 | 3.98 | 4.03 | 3.98 | 3.98 | 3.98 | -1.00% | 43,070 |
| Nov 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | 7,000 |
| Nov 18, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -1.23% | 6,487 |
| Nov 17, 2025 | 4.06 | 4.08 | 4.05 | 4.06 | 4.06 | -0.49% | 169,712 |
| Nov 14, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.97% | 74,620 |
| Nov 13, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | - | 74,653 |
| Nov 12, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | 0.24% | 12,357 |
| Nov 11, 2025 | 4.10 | 4.11 | 4.09 | 4.11 | 4.11 | - | 30,238 |
| Nov 10, 2025 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | 0.98% | 548,186 |
| Nov 7, 2025 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | -0.73% | 5,029 |
| Nov 6, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | - | 56,573 |
| Nov 5, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | -0.24% | 87,103 |
| Nov 4, 2025 | 4.12 | 4.13 | 4.11 | 4.11 | 4.11 | -0.24% | 17,450 |
| Nov 3, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -1.20% | 96,100 |
| Oct 31, 2025 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | 0.48% | 10,000 |
| Oct 30, 2025 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | -0.95% | 42,607 |
| Oct 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 98 |
| Oct 28, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.72% | 8,345 |
| Oct 27, 2025 | 4.16 | 4.17 | 4.16 | 4.16 | 4.16 | 0.24% | 6,489 |
| Oct 24, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | 0.48% | 54,942 |
| Oct 23, 2025 | 4.13 | 4.15 | 4.12 | 4.13 | 4.13 | -1.20% | 356,423 |
| Oct 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 17,645 |
| Oct 21, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.97% | 29,262 |
| Oct 20, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 1.47% | 30,747 |
| Oct 17, 2025 | 4.10 | 4.11 | 4.08 | 4.08 | 4.08 | -0.97% | 9,949 |
| Oct 16, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.98% | 9,642 |
| Oct 15, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 0.25% | 21,852 |
| Oct 14, 2025 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | 0.74% | 2,053 |
| Oct 13, 2025 | 4.07 | 4.08 | 4.04 | 4.04 | 4.04 | -2.18% | 14,648 |
| Oct 10, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -0.24% | 2,777 |
| Oct 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | 30,247 |
| Oct 8, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 6,390 |
| Oct 7, 2025 | 4.13 | 4.15 | 4.13 | 4.13 | 4.13 | 0.24% | 25,387 |
| Oct 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.24% | 3,938 |
| Oct 3, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | 15,162 |
| Oct 2, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.24% | 75,022 |
| Oct 1, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 16,095 |
| Sep 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 16,994 |
| Sep 29, 2025 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.99% | 27 |
| Sep 26, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.46% | 29,636 |
| Sep 24, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.24% | 23,811 |
| Sep 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | 805 |
| Sep 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 6,965 |
| Sep 19, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | 0.24% | 300,123 |
| Sep 18, 2025 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.99% | 20,400 |
| Sep 17, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.25% | 27,509 |
| Sep 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 23,380 |
| Sep 15, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.25% | 14,005 |
| Sep 12, 2025 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | 0.50% | 30,425 |
| Sep 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.74% | 25,574 |
| Sep 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 44,978 |
| Sep 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.74% | 10,727 |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | 28,272 |
| Sep 5, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 1.00% | 9,426 |
| Sep 4, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 0.25% | 716 |
| Sep 3, 2025 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | -0.25% | 8,514 |
| Sep 2, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 21,024 |
| Sep 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 47,448 |
| Aug 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | 3,213 |
| Aug 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 48 |
| Aug 27, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 10,701 |
| Aug 26, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.25% | 35,773 |
| Aug 25, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.00% | 17,901 |
| Aug 22, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | -0.50% | 16,577 |
| Aug 21, 2025 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | -0.25% | 26,648 |
| Aug 20, 2025 | 4.01 | 4.03 | 4.01 | 4.02 | 4.02 | -0.25% | 63,057 |
| Aug 19, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | 0.25% | 20,985 |
| Aug 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 43,096 |
| Aug 15, 2025 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | 0.75% | 79,020 |
| Aug 14, 2025 | 3.99 | 4.01 | 3.99 | 3.99 | 3.99 | 0.50% | 13,973 |
| Aug 13, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | 32,563 |
| Aug 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | 5,970 |
| Aug 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | 21,058 |
| Aug 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.25% | 25 |
| Aug 7, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 1.02% | 46,231 |
| Aug 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.76% | 29,000 |
| Aug 5, 2025 | 3.95 | 3.97 | 3.95 | 3.95 | 3.95 | 1.02% | 52,880 |
| Aug 4, 2025 | 3.91 | 3.93 | 3.91 | 3.91 | 3.91 | -2.01% | 40,289 |
| Aug 1, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.24% | 11,808 |
| Jul 31, 2025 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | 1.51% | 34,054 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | 4,464 |
| Jul 29, 2025 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | -0.74% | 71,742 |
| Jul 28, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 14,686 |
| Jul 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | 18,585 |
| Jul 24, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 0.75% | 4,566 |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 13,734 |
| Jul 22, 2025 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | - | 17,313 |
| Jul 21, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.74% | 13,518 |
| Jul 18, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1.25% | 19,002 |