Magellan Global Equities Fund (ASX:MHG)
Australia
· Delayed Price · Currency is AUD 3.920
-0.030 (-0.76%)
Apr 28, 2026, 3:36 PM AEST
ASX:MHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.76% | 14,253 |
| Apr 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 1,300 |
| Apr 24, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.26% | 23,249 |
| Apr 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | 24,990 |
| Apr 22, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | 0.26% | 68,552 |
| Apr 21, 2026 | 3.87 | 3.89 | 3.87 | 3.87 | 3.87 | -0.77% | 55,667 |
| Apr 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | 74,131 |
| Apr 17, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 50 |
| Apr 16, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | - | 68,457 |
| Apr 15, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 1.84% | 170,840 |
| Apr 14, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 1.06% | 318,574 |
| Apr 13, 2026 | 3.76 | 3.79 | 3.76 | 3.77 | 3.77 | -0.26% | 33,669 |
| Apr 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1,190 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | 5,651 |
| Apr 8, 2026 | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | -0.27% | 5,787 |
| Apr 7, 2026 | 3.69 | 3.71 | 3.69 | 3.69 | 3.69 | 0.27% | 22,568 |
| Apr 2, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 1.38% | 4,556 |
| Apr 1, 2026 | 3.63 | 3.65 | 3.63 | 3.63 | 3.63 | 1.68% | 4,408 |
| Mar 31, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.28% | 2,793 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.38% | 28 |
| Mar 27, 2026 | 3.63 | 3.64 | 3.63 | 3.63 | 3.63 | -0.55% | 6,845 |
| Mar 26, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | 12,358 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -1.62% | 44,932 |
| Mar 24, 2026 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | 0.27% | 11,932 |
| Mar 23, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | -0.54% | 38,895 |
| Mar 20, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.54% | 35,216 |
| Mar 19, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.10% | 6,290 |
| Mar 18, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 0.26% | 10,498 |
| Mar 17, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 1.33% | 14,213 |
| Mar 16, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.27% | 8,257 |
| Mar 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.79% | 14,487 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -1.30% | 9,850 |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.78% | 53,303 |
| Mar 10, 2026 | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | 2.38% | 11,262 |
| Mar 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | 3,700 |
| 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 |