Magellan Asset Management Limited (AASF)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 3.79 | -0.01 | -0.26 | 3.8 | 3.8 | 3.77 | 32452 |
| 1721369700 | 3.8 | -0.01 | -0.26 | 3.82 | 3.82 | 3.77 | 163613 |
| 1721283300 | 3.81 | -0.02 | -0.52 | 3.8 | 3.82 | 3.8 | 65462 |
| 1721196900 | 3.83 | 0.04 | 1.06 | 3.81 | 3.83 | 3.79 | 67704 |
| 1721110500 | 3.79 | 0.01 | 0.26 | 3.78 | 3.79 | 3.78 | 136929 |
| 1721024100 | 3.78 | 0.02 | 0.53 | 3.77 | 3.8 | 3.77 | 25721 |
| 1720764900 | 3.76 | 0.06 | 1.62 | 3.71 | 3.76 | 3.71 | 6091 |
| 1720678500 | 3.7 | 0.03 | 0.82 | 3.72 | 3.72 | 3.69 | 66392 |
| 1720592100 | 3.67 | -0.03 | -0.81 | 3.67 | 3.68 | 3.67 | 143619 |
| 1720505700 | 3.7 | 0.03 | 0.82 | 3.69 | 3.7 | 3.68 | 73089 |
| 1720419300 | 3.67 | -0.03 | -0.81 | 3.7 | 3.7 | 3.67 | 31550 |
| 1720160100 | 3.7 | 0.02 | 0.54 | 3.7 | 3.7 | 3.69 | 153648 |
| 1720073700 | 3.68 | 0.04 | 1.10 | 3.7 | 3.71 | 3.68 | 289985 |
| 1719987300 | 3.64 | 0.01 | 0.28 | 3.64 | 3.67 | 3.64 | 145375 |
| 1719900900 | 3.63 | -0.04 | -1.09 | 3.67 | 3.67 | 3.62 | 67327 |
| 1719814500 | 3.67 | -0.09 | -2.39 | 3.68 | 3.68 | 3.64 | 91271 |
| 1719555300 | 3.76 | 0.03 | 0.80 | 3.76 | 3.78 | 3.74 | 78602 |
| 1719468900 | 3.73 | 0 | 0.00 | 3.73 | 3.75 | 3.71 | 108092 |
| 1719382500 | 3.73 | -0.05 | -1.32 | 3.76 | 3.76 | 3.73 | 26585 |
| 1719296100 | 3.78 | 0.05 | 1.34 | 3.73 | 3.78 | 3.73 | 73240 |
| 1719209700 | 3.73 | -0.03 | -0.80 | 3.76 | 3.76 | 3.71 | 120232 |
| 1718950500 | 3.76 | -0.01 | -0.27 | 3.78 | 3.78 | 3.74 | 50782 |
| 1718864100 | 3.77 | -0.01 | -0.26 | 3.78 | 3.78 | 3.75 | 139427 |
| 1718777700 | 3.78 | 0.02 | 0.53 | 3.77 | 3.79 | 3.76 | 112496 |
| 1718691300 | 3.76 | 0.01 | 0.27 | 3.75 | 3.79 | 3.75 | 56200 |
| 1718604900 | 3.75 | -0.02 | -0.53 | 3.74 | 3.76 | 3.74 | 53307 |
| 1718345700 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.75 | 50027 |
| 1718259300 | 3.77 | 0.01 | 0.27 | 3.79 | 3.79 | 3.75 | 155093 |
| 1718172900 | 3.76 | -0.01 | -0.27 | 3.77 | 3.77 | 3.74 | 90487 |
| 1718086500 | 3.77 | -0.03 | -0.79 | 3.79 | 3.8 | 3.76 | 66805 |
| 1717740900 | 3.8 | 0.02 | 0.53 | 3.81 | 3.82 | 3.8 | 106244 |
| 1717654500 | 3.78 | 0.01 | 0.27 | 3.77 | 3.8 | 3.77 | 219582 |
| 1717568100 | 3.77 | 0 | 0.00 | 3.78 | 3.79 | 3.77 | 85614 |
| 1717481700 | 3.77 | 0 | 0.00 | 3.79 | 3.79 | 3.77 | 72658 |
| 1717395300 | 3.77 | 0 | 0.00 | 3.79 | 3.79 | 3.77 | 39886 |
| 1717136100 | 3.77 | 0.04 | 1.07 | 3.73 | 3.77 | 3.73 | 52777 |
| 1717049700 | 3.73 | -0.04 | -1.06 | 3.76 | 3.76 | 3.73 | 85697 |
| 1716963300 | 3.77 | -0.04 | -1.05 | 3.81 | 3.81 | 3.76 | 51828 |
| 1716876900 | 3.81 | 0 | 0.00 | 3.82 | 3.82 | 3.8 | 59757 |
| 1716790500 | 3.81 | 0.04 | 1.06 | 3.8 | 3.82 | 3.79 | 96197 |
| 1716531300 | 3.77 | -0.04 | -1.05 | 3.83 | 3.83 | 3.77 | 191605 |
| 1716444900 | 3.81 | -0.04 | -1.04 | 3.85 | 3.85 | 3.8 | 99451 |
| 1716358500 | 3.85 | 0 | 0.00 | 3.84 | 3.86 | 3.84 | 21444 |
| 1716272100 | 3.85 | -0.01 | -0.26 | 3.85 | 3.85 | 3.83 | 62423 |
| 1716185700 | 3.86 | 0.01 | 0.26 | 3.87 | 3.87 | 3.84 | 55735 |
| 1715926500 | 3.85 | -0.03 | -0.77 | 3.87 | 3.87 | 3.83 | 81044 |
| 1715840100 | 3.88 | 0.05 | 1.31 | 3.87 | 3.89 | 3.85 | 201804 |
| 1715753700 | 3.83 | 0.04 | 1.06 | 3.82 | 3.83 | 3.81 | 50299 |
| 1715667300 | 3.79 | 0.01 | 0.26 | 3.8 | 3.8 | 3.77 | 71839 |
| 1715580900 | 3.78 | 0 | 0.00 | 3.8 | 3.8 | 3.78 | 132211 |
| 1715321700 | 3.78 | 0 | 0.00 | 3.77 | 3.81 | 3.77 | 112224 |
| 1715235300 | 3.78 | -0.04 | -1.05 | 3.83 | 3.83 | 3.76 | 85417 |
| 1715148900 | 3.82 | 0.03 | 0.79 | 3.82 | 3.83 | 3.81 | 104121 |
| 1715062500 | 3.79 | 0.04 | 1.07 | 3.8 | 3.81 | 3.76 | 61548 |
| 1714976100 | 3.75 | -0.01 | -0.27 | 3.75 | 3.77 | 3.75 | 23903 |
| 1714716900 | 3.76 | 0.04 | 1.08 | 3.72 | 3.77 | 3.72 | 411487 |
| 1714630500 | 3.72 | 0 | 0.00 | 3.74 | 3.74 | 3.72 | 42804 |
| 1714544100 | 3.72 | -0.05 | -1.33 | 3.78 | 3.78 | 3.72 | 66072 |
| 1714457700 | 3.77 | 0.01 | 0.27 | 3.78 | 3.79 | 3.76 | 135297 |
| 1714371300 | 3.76 | 0.01 | 0.27 | 3.77 | 3.78 | 3.76 | 147190 |
| 1714112100 | 3.75 | -0.03 | -0.79 | 3.76 | 3.76 | 3.73 | 105283 |
| 1713939300 | 3.78 | 0.01 | 0.27 | 3.8 | 3.8 | 3.77 | 162439 |
| 1713852900 | 3.77 | 0.02 | 0.53 | 3.78 | 3.79 | 3.76 | 64671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
