Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Magellan Global Fund (MGF)
Magellan Global Fund (MGF) Historical

MGF Magellan Global Fund

2.155

-0.01 (-0.46%)

May 31 2024 - Closed

Delayed by 20 minutes

MGF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	2.155	-0.01	-0.46%	2.15	2.16	2.15	738,983
May 30 2024	2.165	-0.01	-0.46%	2.17	2.17	2.16	1,683,883
May 29 2024	2.175	-0.01	-0.46%	2.18	2.18	2.17	1,422,251
May 28 2024	2.185	0.00	0.23%	2.18	2.19	2.18	818,151
May 27 2024	2.18	-0.02	-0.68%	2.18	2.19	2.18	1,191,974
May 24 2024	2.195	0.00	0.00%	2.18	2.20	2.18	1,334,458
May 23 2024	2.195	0.01	0.69%	2.20	2.20	2.19	1,175,669
May 22 2024	2.18	0.00	0.00%	2.18	2.19	2.175	1,109,276
May 21 2024	2.18	0.03	1.40%	2.17	2.19	2.16	2,338,950
May 20 2024	2.15	-0.01	-0.23%	2.16	2.16	2.15	701,526
May 17 2024	2.155	-0.01	-0.46%	2.15	2.16	2.15	705,100
May 16 2024	2.165	-0.01	-0.23%	2.17	2.17	2.16	518,260
May 15 2024	2.17	0.00	0.23%	2.16	2.17	2.16	527,429
May 14 2024	2.165	0.00	0.23%	2.16	2.17	2.16	582,642
May 13 2024	2.16	0.00	0.00%	2.17	2.17	2.16	1,010,982
May 10 2024	2.16	0.01	0.47%	2.16	2.17	2.15	1,361,275
May 09 2024	2.15	0.00	0.00%	2.16	2.16	2.15	1,301,778
May 08 2024	2.15	0.03	1.42%	2.13	2.16	2.13	2,427,805
May 07 2024	2.12	0.02	0.95%	2.12	2.125	2.11	1,937,388
May 06 2024	2.10	0.00	0.24%	2.11	2.12	2.10	1,396,027
May 03 2024	2.095	-0.01	-0.24%	2.10	2.10	2.09	666,092
May 02 2024	2.10	0.00	0.00%	2.10	2.105	2.09	2,149,495
May 01 2024	2.10	-0.02	-0.71%	2.11	2.11	2.10	641,686
Apr 30 2024	2.115	-0.01	-0.24%	2.11	2.12	2.11	846,218
Apr 29 2024	2.12	-0.01	-0.24%	2.13	2.13	2.12	2,631,900
Apr 26 2024	2.125	0.00	0.00%	2.12	2.13	2.12	4,934,774
Apr 24 2024	2.125	0.02	0.95%	2.13	2.14	2.12	2,524,177
Apr 23 2024	2.105	0.00	0.00%	2.11	2.11	2.10	1,256,285
Apr 22 2024	2.105	-0.01	-0.24%	2.11	2.12	2.10	677,132
Apr 19 2024	2.11	-0.02	-0.94%	2.13	2.13	2.10	1,234,481
Apr 18 2024	2.13	-0.02	-0.70%	2.14	2.14	2.13	1,054,473
Apr 17 2024	2.145	0.02	0.70%	2.14	2.15	2.14	1,413,778
Apr 16 2024	2.13	-0.01	-0.47%	2.13	2.14	2.13	405,897
Apr 15 2024	2.14	-0.01	-0.23%	2.14	2.15	2.135	2,701,856
Apr 12 2024	2.145	0.01	0.47%	2.14	2.15	2.135	741,046
Apr 11 2024	2.135	0.01	0.71%	2.13	2.14	2.13	1,324,284
Apr 10 2024	2.12	-0.01	-0.47%	2.13	2.13	2.12	479,928
Apr 09 2024	2.13	-0.01	-0.23%	2.14	2.14	2.13	1,484,989
Apr 08 2024	2.135	0.02	1.18%	2.12	2.14	2.12	1,582,883
Apr 05 2024	2.11	-0.03	-1.17%	2.12	2.125	2.11	776,668
Apr 04 2024	2.135	-0.01	-0.47%	2.14	2.14	2.13	441,269
Apr 03 2024	2.145	-0.02	-0.69%	2.14	2.15	2.14	604,201
Apr 02 2024	2.16	0.00	0.00%	2.15	2.16	2.15	1,240,943
Mar 28 2024	2.16	0.00	0.00%	2.16	2.17	2.15	487,405
Mar 27 2024	2.16	0.01	0.23%	2.15	2.16	2.14	847,742
Mar 26 2024	2.155	-0.02	-0.92%	2.17	2.175	2.15	1,428,929
Mar 25 2024	2.175	0.00	0.23%	2.17	2.18	2.17	667,868
Mar 22 2024	2.17	0.02	1.17%	2.15	2.17	2.145	1,750,594
Mar 21 2024	2.145	0.01	0.47%	2.15	2.15	2.14	825,192
Mar 20 2024	2.135	0.00	0.23%	2.13	2.14	2.125	1,683,790
Mar 19 2024	2.13	0.01	0.47%	2.12	2.13	2.11	2,414,789
Mar 18 2024	2.12	0.00	0.24%	2.11	2.12	2.11	2,205,423
Mar 15 2024	2.115	-0.01	-0.24%	2.12	2.13	2.11	1,166,696
Mar 14 2024	2.12	-0.02	-0.93%	2.12	2.13	2.12	776,164
Mar 13 2024	2.14	0.03	1.42%	2.12	2.14	2.12	1,436,570
Mar 12 2024	2.11	-0.01	-0.24%	2.12	2.12	2.10	1,593,835
Mar 11 2024	2.115	0.01	0.24%	2.10	2.115	2.10	1,414,633
Mar 08 2024	2.11	0.00	0.00%	2.12	2.125	2.10	2,316,546
Mar 07 2024	2.11	-0.01	-0.47%	2.11	2.12	2.11	677,245
Mar 06 2024	2.12	0.00	0.00%	2.11	2.12	2.10	961,320
Mar 05 2024	2.12	-0.01	-0.47%	2.12	2.13	2.11	6,947,445
Mar 04 2024	2.13	0.01	0.71%	2.12	2.13	2.115	1,456,167
Mar 01 2024	2.115	0.03	1.20%	2.10	2.12	2.10	1,097,649

Magellan Global

ITUBT359 Ex:34,66

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions