Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
Magellan Infrastructure Fund (MICH)
Magellan Infrastructure Fund (MICH) Historical

MICH Magellan Infrastructure Fund

2.76

0.00 (0.00%)

May 26 2024 - Closed

Delayed by 20 minutes

MICH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	2.76	-0.05	-1.78%	2.76	2.76	2.74	268,358
May 23 2024	2.81	-0.01	-0.35%	2.80	2.81	2.79	448,389
May 22 2024	2.82	0.00	0.00%	2.81	2.82	2.81	422,434
May 21 2024	2.82	0.00	0.00%	2.82	2.82	2.81	148,560
May 20 2024	2.82	0.00	0.00%	2.83	2.83	2.82	192,130
May 17 2024	2.82	-0.02	-0.70%	2.82	2.83	2.82	246,508
May 16 2024	2.84	0.03	1.07%	2.83	2.84	2.83	463,301
May 15 2024	2.81	0.01	0.36%	2.82	2.82	2.80	367,543
May 14 2024	2.80	0.01	0.36%	2.80	2.81	2.80	239,468
May 13 2024	2.79	-0.01	-0.36%	2.795	2.80	2.79	325,199
May 10 2024	2.80	0.02	0.72%	2.79	2.81	2.79	192,120
May 09 2024	2.78	0.02	0.72%	2.79	2.79	2.78	165,337
May 08 2024	2.76	0.03	1.10%	2.77	2.77	2.76	239,140
May 07 2024	2.73	0.00	0.00%	2.73	2.74	2.73	217,398
May 06 2024	2.73	0.02	0.74%	2.75	2.75	2.73	195,907
May 03 2024	2.71	0.00	0.00%	2.72	2.73	2.71	346,825
May 02 2024	2.71	0.03	1.12%	2.69	2.72	2.69	241,003
May 01 2024	2.68	-0.03	-1.11%	2.70	2.70	2.68	280,115
Apr 30 2024	2.71	0.01	0.37%	2.70	2.71	2.70	232,615
Apr 29 2024	2.70	0.01	0.37%	2.68	2.71	2.68	136,000
Apr 26 2024	2.69	-0.03	-0.92%	2.70	2.72	2.69	141,751
Apr 24 2024	2.715	0.00	0.18%	2.71	2.73	2.71	383,329
Apr 23 2024	2.71	0.03	1.12%	2.70	2.71	2.70	283,161
Apr 22 2024	2.68	0.00	0.00%	2.70	2.70	2.68	204,309
Apr 19 2024	2.68	0.04	1.52%	2.67	2.68	2.63	247,372
Apr 18 2024	2.64	0.02	0.76%	2.65	2.66	2.64	303,212
Apr 17 2024	2.62	-0.04	-1.50%	2.64	2.64	2.62	358,168
Apr 16 2024	2.66	-0.02	-0.75%	2.67	2.67	2.65	581,016
Apr 15 2024	2.68	0.00	0.00%	2.67	2.69	2.67	270,798
Apr 12 2024	2.68	-0.02	-0.74%	2.69	2.69	2.67	196,025
Apr 11 2024	2.70	-0.04	-1.46%	2.70	2.70	2.69	346,678
Apr 10 2024	2.74	0.01	0.37%	2.72	2.74	2.72	337,692
Apr 09 2024	2.73	0.01	0.37%	2.72	2.73	2.71	571,029
Apr 08 2024	2.72	-0.02	-0.73%	2.73	2.73	2.71	292,348
Apr 05 2024	2.74	-0.01	-0.36%	2.74	2.75	2.74	196,615
Apr 04 2024	2.75	0.00	0.00%	2.77	2.77	2.75	343,141
Apr 03 2024	2.75	-0.02	-0.54%	2.76	2.77	2.74	376,296
Apr 02 2024	2.765	-0.02	-0.54%	2.78	2.78	2.76	454,804
Mar 28 2024	2.78	0.05	1.83%	2.77	2.78	2.77	330,791
Mar 27 2024	2.73	-0.01	-0.36%	2.74	2.75	2.73	296,469
Mar 26 2024	2.74	-0.01	-0.18%	2.74	2.76	2.74	231,882
Mar 25 2024	2.745	-0.02	-0.54%	2.76	2.76	2.74	189,348
Mar 22 2024	2.76	0.02	0.73%	2.74	2.76	2.74	278,965
Mar 21 2024	2.74	0.01	0.37%	2.75	2.76	2.74	138,693
Mar 20 2024	2.73	-0.01	-0.36%	2.73	2.74	2.73	258,073
Mar 19 2024	2.74	0.01	0.37%	2.74	2.74	2.73	259,286
Mar 18 2024	2.73	-0.01	-0.36%	2.73	2.74	2.73	617,160
Mar 15 2024	2.74	-0.02	-0.72%	2.76	2.76	2.73	237,760
Mar 14 2024	2.76	-0.01	-0.36%	2.77	2.77	2.76	340,298
Mar 13 2024	2.77	0.00	0.00%	2.75	2.77	2.75	113,293
Mar 12 2024	2.77	-0.01	-0.36%	2.79	2.79	2.77	309,419
Mar 11 2024	2.78	0.03	1.09%	2.77	2.78	2.76	164,016
Mar 08 2024	2.75	0.02	0.73%	2.75	2.76	2.75	442,227
Mar 07 2024	2.73	0.00	0.00%	2.74	2.75	2.73	226,725
Mar 06 2024	2.73	0.00	0.18%	2.72	2.74	2.72	390,067
Mar 05 2024	2.725	0.02	0.55%	2.72	2.73	2.72	401,820
Mar 04 2024	2.71	-0.02	-0.73%	2.72	2.72	2.70	535,642
Mar 01 2024	2.73	0.00	0.00%	2.72	2.73	2.71	177,117
Feb 29 2024	2.73	0.01	0.37%	2.71	2.73	2.71	271,357
Feb 28 2024	2.72	0.00	0.00%	2.71	2.73	2.71	254,140
Feb 27 2024	2.72	-0.01	-0.37%	2.72	2.72	2.70	262,909
Feb 26 2024	2.73	0.00	0.00%	2.75	2.75	2.73	302,033
Feb 23 2024	2.73	-0.02	-0.73%	2.73	2.73	2.72	332,083

Magellan Infrastructure

Cerro Grande Mining

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