Magellan Asset Management Limited (MGOC)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742534100 | 3.11 | 0.03 | 0.97 | 3.11 | 3.12 | 3.1 | 1010601 |
| 1742447700 | 3.08 | 0.03 | 0.98 | 3.08 | 3.1 | 3.07 | 1536850 |
| 1742361300 | 3.05 | -0.02 | -0.65 | 3.06 | 3.06 | 3.05 | 451889 |
| 1742274900 | 3.07 | 0.01 | 0.33 | 3.07 | 3.08 | 3.06 | 1218552 |
| 1742188500 | 3.06 | 0.02 | 0.66 | 3.06 | 3.07 | 3.06 | 1660124 |
| 1741929300 | 3.04 | -0.02 | -0.65 | 3.05 | 3.05 | 3.0299999 | 647338 |
| 1741842900 | 3.06 | -0.01 | -0.33 | 3.05 | 3.07 | 3.05 | 1187411 |
| 1741756500 | 3.07 | -0.03 | -0.97 | 3.05 | 3.07 | 3.05 | 1310895 |
| 1741670100 | 3.1 | -0.05 | -1.59 | 3.09 | 3.11 | 3.08 | 830457 |
| 1741583700 | 3.15 | 0 | 0.00 | 3.15 | 3.16 | 3.15 | 910246 |
| 1741324500 | 3.15 | -0.05 | -1.41 | 3.16 | 3.17 | 3.13 | 1031922 |
| 1741238100 | 3.195 | 0 | 0.16 | 3.19 | 3.2 | 3.19 | 795198 |
| 1741151700 | 3.19 | -0.05 | -1.54 | 3.19 | 3.2 | 3.18 | 1013661 |
| 1741065300 | 3.24 | -0.02 | -0.61 | 3.23 | 3.25 | 3.23 | 1405733 |
| 1740978900 | 3.2599999 | 0.03 | 0.93 | 3.25 | 3.2599999 | 3.24 | 968239 |
| 1740719700 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.21 | 1219522 |
| 1740633300 | 3.23 | 0.03 | 0.94 | 3.22 | 3.24 | 3.22 | 857001 |
| 1740546900 | 3.2 | 0.02 | 0.63 | 3.19 | 3.21 | 3.19 | 2696632 |
| 1740460500 | 3.18 | 0 | 0.00 | 3.19 | 3.2 | 3.18 | 2334995 |
| 1740374100 | 3.18 | -0.03 | -0.93 | 3.18 | 3.19 | 3.17 | 1405365 |
| 1740114900 | 3.21 | -0.02 | -0.62 | 3.21 | 3.21 | 3.19 | 1621656 |
| 1740028500 | 3.23 | 0.01 | 0.31 | 3.23 | 3.24 | 3.22 | 1331138 |
| 1739942100 | 3.22 | -0.02 | -0.62 | 3.23 | 3.24 | 3.22 | 913091 |
| 1739855700 | 3.24 | 0 | 0.00 | 3.24 | 3.2599999 | 3.24 | 1024137 |
| 1739769300 | 3.24 | -0.03 | -0.92 | 3.25 | 3.2599999 | 3.24 | 1367073 |
| 1739510100 | 3.27 | 0.03 | 0.93 | 3.27 | 3.2799999 | 3.27 | 1119777 |
| 1739423700 | 3.24 | -0.02 | -0.61 | 3.25 | 3.2599999 | 3.24 | 912878 |
| 1739337300 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.27 | 3.25 | 1367217 |
| 1739250900 | 3.2599999 | 0.02 | 0.62 | 3.2599999 | 3.2799999 | 3.2599999 | 1669568 |
| 1739164500 | 3.24 | -0.05 | -1.52 | 3.27 | 3.27 | 3.24 | 881174 |
| 1738905300 | 3.29 | 0.03 | 0.92 | 3.2799999 | 3.29 | 3.27 | 1125408 |
| 1738818900 | 3.2599999 | -0.02 | -0.61 | 3.27 | 3.2799999 | 3.25 | 1361449 |
| 1738732500 | 3.2799999 | -0.02 | -0.61 | 3.27 | 3.29 | 3.27 | 1250553 |
| 1738646100 | 3.3 | 0.01 | 0.30 | 3.3 | 3.3 | 3.275 | 925623 |
| 1738559700 | 3.29 | -0.01 | -0.30 | 3.32 | 3.33 | 3.29 | 954639 |
| 1738300500 | 3.3 | 0.02 | 0.61 | 3.31 | 3.32 | 3.3 | 685786 |
| 1738214100 | 3.2799999 | 0 | 0.00 | 3.27 | 3.29 | 3.27 | 863678 |
| 1738127700 | 3.2799999 | 0.02 | 0.61 | 3.27 | 3.29 | 3.27 | 1123155 |
| 1738041300 | 3.2599999 | 0.03 | 0.93 | 3.24 | 3.27 | 3.24 | 1291563 |
| 1737695700 | 3.23 | 0 | 0.00 | 3.23 | 3.24 | 3.22 | 796974 |
| 1737609300 | 3.23 | 0.01 | 0.31 | 3.23 | 3.24 | 3.21 | 814578 |
| 1737522900 | 3.22 | 0.05 | 1.58 | 3.2 | 3.22 | 3.2 | 726438 |
| 1737436500 | 3.17 | -0.02 | -0.47 | 3.18 | 3.19 | 3.1549999 | 912362 |
| 1737350100 | 3.185 | 0 | 0.16 | 3.2 | 3.2 | 3.18 | 915602 |
| 1737090900 | 3.18 | 0.01 | 0.32 | 3.19 | 3.2 | 3.175 | 326464 |
| 1737004500 | 3.17 | 0.04 | 1.28 | 3.16 | 3.19 | 3.15 | 646747 |
| 1736918100 | 3.13 | 0 | 0.00 | 3.13 | 3.14 | 3.13 | 517477 |
| 1736831700 | 3.13 | -0.03 | -0.95 | 3.15 | 3.15 | 3.12 | 1019923 |
| 1736745300 | 3.16 | -0.02 | -0.63 | 3.16 | 3.17 | 3.15 | 620058 |
| 1736486100 | 3.18 | 0 | 0.00 | 3.19 | 3.19 | 3.18 | 432438 |
| 1736399700 | 3.18 | 0.03 | 0.95 | 3.17 | 3.18 | 3.17 | 596948 |
| 1736313300 | 3.15 | -0.01 | -0.32 | 3.16 | 3.17 | 3.15 | 584590 |
| 1736226900 | 3.16 | 0 | 0.00 | 3.17 | 3.19 | 3.16 | 889962 |
| 1736140500 | 3.16 | 0.01 | 0.32 | 3.16 | 3.17 | 3.15 | 2000508 |
| 1735881300 | 3.15 | 0 | 0.00 | 3.16 | 3.16 | 3.15 | 163258 |
| 1735794900 | 3.15 | -0.25 | -7.35 | 3.19 | 3.19 | 3.15 | 136174 |
| 1735617660 | 3.4 | -0.03 | -0.87 | 3.39 | 3.41 | 3.39 | 2098752 |
| 1735535700 | 3.43 | -0.04 | -1.15 | 3.44 | 3.44 | 3.42 | 667524 |
| 1735276500 | 3.47 | 0.04 | 1.17 | 3.47 | 3.47 | 3.45 | 1128004 |
| 1735014060 | 3.43 | 0.03 | 0.88 | 3.42 | 3.44 | 3.42 | 907109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
