Magellan Global Equities Fund (ASX:MHG)
Australia
· Delayed Price · Currency is AUD 3.880
-0.010 (-0.26%)
Mar 6, 2026, 3:11 PM AEST
ASX:MHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.26% | 3,906 |
| Mar 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 5,220 |
| Mar 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 2,523 |
| Mar 2, 2026 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | - | 70,772 |
| Feb 27, 2026 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | 0.26% | 6,211 |
| Feb 26, 2026 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 0.77% | 1,575 |
| Feb 25, 2026 | 3.87 | 3.89 | 3.87 | 3.89 | 3.89 | 1.30% | 36,581 |
| Feb 24, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.03% | 10,377 |
| Feb 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | 56,546 |
| Feb 20, 2026 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 0.52% | 86,045 |
| Feb 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.79% | 32,805 |
| Feb 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% | 29,980 |
| Feb 17, 2026 | 3.83 | 3.85 | 3.83 | 3.83 | 3.83 | - | 45,819 |
| Feb 16, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | - | 2 |
| Feb 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | 21,757 |
| Feb 12, 2026 | 3.85 | 3.87 | 3.85 | 3.85 | 3.85 | -1.28% | 36,969 |
| Feb 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,564 |
| Feb 10, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 27,252 |
| Feb 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | 1,578 |
| Feb 6, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | -0.77% | 2,593 |
| Feb 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 7,901 |
| Feb 4, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -2.01% | 16,424 |
| Feb 3, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 1.79% | 2,516 |
| Feb 2, 2026 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.76% | 46,436 |
| Jan 30, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | -1.01% | 23,619 |
| Jan 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 450 |
| Jan 28, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 52,598 |
| Jan 27, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 0.50% | 16,499 |
| Jan 23, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | 0.76% | 17,114 |
| Jan 22, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 0.77% | 8,382 |
| Jan 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | 9,400 |
| Jan 20, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | - | 4,554 |
| Jan 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 12,370 |
| Jan 16, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 0.25% | 12,275 |
| Jan 15, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 19,846 |
| Jan 14, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.74% | 12,765 |
| Jan 13, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.49% | 29,046 |
| Jan 12, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1.50% | 12,902 |
| Jan 9, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -0.25% | 54,604 |
| Jan 8, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 30,654 |
| Jan 7, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | 0.76% | 134,184 |
| Jan 6, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | 1.02% | 14,180 |
| Jan 5, 2026 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.76% | 255,665 |
| Jan 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.12% | 2,252 |
| Dec 31, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 3.97 | -0.24% | 1,439 |
| Dec 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3.98 | -0.24% | 3,127 |
| Dec 29, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 3.99 | 0.97% | 27,112 |
| Dec 24, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 3.95 | - | 32,285 |
| Dec 23, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 3.95 | - | 3,374 |
| Dec 22, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 3.95 | - | 72 |
| Dec 19, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 3.95 | 0.74% | 4,896 |
| Dec 18, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 3.92 | 0.25% | 22,946 |
| Dec 17, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 3.91 | -0.25% | 38,567 |
| Dec 16, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 3.92 | -0.24% | 21,668 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 3.93 | -0.73% | 2 |
| Dec 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.96 | 1.48% | 1,719 |
| Dec 11, 2025 | 4.09 | 4.09 | 4.06 | 4.06 | 3.90 | - | 12,316 |
| Dec 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.90 | 0.25% | 21,270 |
| Dec 9, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 3.89 | -1.46% | 40 |
| Dec 8, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 3.95 | 0.74% | 6,566 |
| Dec 5, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 3.92 | -0.49% | 22,418 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.08 | 4.10 | 3.94 | 0.49% | 25,342 |
| Dec 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.92 | -0.24% | 14,406 |
| Dec 2, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 3.93 | -0.49% | 5,194 |
| Dec 1, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 3.95 | 0.49% | 28,421 |
| Nov 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 3.93 | - | 5,474 |
| Nov 27, 2025 | 4.09 | 4.11 | 4.09 | 4.09 | 3.93 | 0.49% | 19,805 |
| Nov 26, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 3.91 | 0.49% | 16,873 |
| Nov 25, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 3.89 | 0.75% | 19,240 |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.86 | 1.26% | 11,000 |
| Nov 21, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.82 | -0.25% | 22,047 |
| Nov 20, 2025 | 3.98 | 4.03 | 3.98 | 3.98 | 3.83 | -1.00% | 43,070 |
| Nov 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.86 | 0.25% | 7,000 |
| Nov 18, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 3.85 | -1.23% | 6,487 |
| Nov 17, 2025 | 4.06 | 4.08 | 4.05 | 4.06 | 3.90 | -0.49% | 169,712 |
| Nov 14, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 3.92 | -0.97% | 74,620 |
| Nov 13, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 3.96 | - | 74,653 |
| Nov 12, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 3.96 | 0.24% | 12,357 |
| Nov 11, 2025 | 4.10 | 4.11 | 4.09 | 4.11 | 3.95 | - | 30,238 |
| Nov 10, 2025 | 4.08 | 4.11 | 4.08 | 4.11 | 3.95 | 0.98% | 548,186 |
| Nov 7, 2025 | 4.05 | 4.07 | 4.05 | 4.07 | 3.91 | -0.73% | 5,029 |
| Nov 6, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 3.94 | - | 56,573 |
| Nov 5, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 3.94 | -0.24% | 87,103 |
| Nov 4, 2025 | 4.12 | 4.13 | 4.11 | 4.11 | 3.95 | -0.24% | 17,450 |
| Nov 3, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 3.96 | -1.20% | 96,100 |
| Oct 31, 2025 | 4.16 | 4.17 | 4.16 | 4.17 | 4.01 | 0.48% | 10,000 |
| Oct 30, 2025 | 4.16 | 4.16 | 4.14 | 4.15 | 3.99 | -0.95% | 42,607 |
| Oct 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.03 | - | 98 |
| Oct 28, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.03 | 0.72% | 8,345 |
| Oct 27, 2025 | 4.16 | 4.17 | 4.16 | 4.16 | 4.00 | 0.24% | 6,489 |
| Oct 24, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 3.99 | 0.48% | 54,942 |
| Oct 23, 2025 | 4.13 | 4.15 | 4.12 | 4.13 | 3.97 | -1.20% | 356,423 |
| Oct 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.02 | - | 17,645 |
| Oct 21, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.02 | 0.97% | 29,262 |
| Oct 20, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 3.98 | 1.47% | 30,747 |
| Oct 17, 2025 | 4.10 | 4.11 | 4.08 | 4.08 | 3.92 | -0.97% | 9,949 |
| Oct 16, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 3.96 | 0.98% | 9,642 |
| Oct 15, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 3.92 | 0.25% | 21,852 |
| Oct 14, 2025 | 4.09 | 4.09 | 4.07 | 4.07 | 3.91 | 0.74% | 2,053 |
| Oct 13, 2025 | 4.07 | 4.08 | 4.04 | 4.04 | 3.88 | -2.18% | 14,648 |