MOGL Managed Fund (MOGL)
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 |
|---|---|---|---|---|---|---|---|
| 1740114900 | 4.98 | -0.06 | -1.19 | 5.0199999 | 5.0199999 | 4.97 | 894 |
| 1740028500 | 5.04 | -0.06 | -1.18 | 5.1 | 5.1 | 5.04 | 4 |
| 1739942100 | 5.1 | -0.04 | -0.78 | 5.13 | 5.13 | 5.1 | 2388 |
| 1739855700 | 5.14 | 0.01 | 0.19 | 5.1 | 5.14 | 5.1 | 17475 |
| 1739769300 | 5.13 | 0.01 | 0.20 | 5.11 | 5.13 | 5.11 | 446 |
| 1739510100 | 5.12 | 0.02 | 0.39 | 5.11 | 5.12 | 5.08 | 11731 |
| 1739423700 | 5.1 | -0.02 | -0.39 | 5.11 | 5.11 | 5.09 | 28412 |
| 1739337300 | 5.12 | -0.05 | -0.97 | 5.12 | 5.12 | 5.12 | 6772 |
| 1739250900 | 5.17 | 0.02 | 0.39 | 5.18 | 5.18 | 5.15 | 35491 |
| 1739164500 | 5.15 | -0.08 | -1.53 | 5.2 | 5.2 | 5.12 | 37433 |
| 1738905300 | 5.23 | -0.02 | -0.38 | 5.22 | 5.23 | 5.2 | 10562 |
| 1738818900 | 5.25 | 0.03 | 0.57 | 5.2 | 5.25 | 5.2 | 39 |
| 1738732500 | 5.22 | -0.04 | -0.76 | 5.22 | 5.22 | 5.2 | 1412 |
| 1738646100 | 5.26 | -0.02 | -0.38 | 5.26 | 5.26 | 5.23 | 127465 |
| 1738559700 | 5.28 | -0.01 | -0.19 | 5.29 | 5.29 | 5.24 | 10229 |
| 1738300500 | 5.29 | -0.06 | -1.12 | 5.3 | 5.3 | 5.26 | 34635 |
| 1738214100 | 5.35 | -0.03 | -0.56 | 5.35 | 5.37 | 5.35 | 102 |
| 1738127700 | 5.38 | 0.14 | 2.67 | 5.33 | 5.38 | 5.33 | 19773 |
| 1738041300 | 5.24 | 0.02 | 0.38 | 5.2 | 5.32 | 5.2 | 63388 |
| 1737695700 | 5.22 | 0.06 | 1.16 | 5.23 | 5.23 | 5.22 | 16285 |
| 1737609300 | 5.16 | 0.04 | 0.78 | 5.19 | 5.2 | 5.16 | 12966 |
| 1737522900 | 5.12 | 0.02 | 0.39 | 5.15 | 5.15 | 5.12 | 25335 |
| 1737436500 | 5.1 | -0.02 | -0.39 | 5.0599999 | 5.11 | 5.0599999 | 24355 |
| 1737350100 | 5.12 | 0.1 | 1.99 | 5.12 | 5.13 | 5.12 | 20109 |
| 1737090900 | 5.0199999 | 0.01 | 0.20 | 5.0199999 | 5.0199999 | 5.0199999 | 123 |
| 1737004500 | 5.01 | 0.11 | 2.24 | 5.0199999 | 5.04 | 5.01 | 7002 |
| 1736918100 | 4.9 | 0 | 0.00 | 4.93 | 4.93 | 4.9 | 12587 |
| 1736831700 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736745300 | 4.9 | -0.08 | -1.61 | 4.9 | 4.91 | 4.89 | 22696 |
| 1736486100 | 4.98 | 0 | 0.00 | 5.03 | 5.03 | 4.98 | 997 |
| 1736399700 | 4.98 | 0 | 0.00 | 5 | 5 | 4.98 | 200 |
| 1736313300 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 40 |
| 1736226900 | 5 | -0.04 | -0.79 | 5.05 | 5.05 | 5 | 10400 |
| 1736140500 | 5.04 | 0.02 | 0.40 | 5.03 | 5.04 | 5.03 | 2234 |
| 1735881300 | 5.0199999 | 0.02 | 0.40 | 5.03 | 5.03 | 5.0199999 | 2008 |
| 1735794900 | 5 | -0.11 | -2.15 | 5 | 5.01 | 5 | 2734 |
| 1735617660 | 5.11 | -0.05 | -0.97 | 5.11 | 5.11 | 5.1 | 3500 |
| 1735535700 | 5.16 | -0.06 | -1.15 | 5.16 | 5.16 | 5.16 | 18 |
| 1735276500 | 5.22 | 0.06 | 1.16 | 5.26 | 5.26 | 5.19 | 1937 |
| 1735014060 | 5.16 | 0.01 | 0.19 | 5.16 | 5.16 | 5.16 | 22000 |
| 1734930900 | 5.15 | 0.1 | 1.98 | 5.15 | 5.15 | 5.15 | 2747 |
| 1734671700 | 5.05 | -0.03 | -0.59 | 5.09 | 5.1 | 5.05 | 170461 |
| 1734585300 | 5.08 | -0.18 | -3.42 | 5.1 | 5.13 | 5.08 | 28281 |
| 1734498900 | 5.26 | -0.03 | -0.57 | 5.28 | 5.28 | 5.25 | 14480 |
| 1734412500 | 5.29 | 0.06 | 1.15 | 5.26 | 5.29 | 5.26 | 9759 |
| 1734326100 | 5.23 | -0.09 | -1.69 | 5.23 | 5.25 | 5.21 | 26982 |
| 1734066900 | 5.32 | 0.06 | 1.14 | 5.28 | 5.32 | 5.28 | 16937 |
| 1733980500 | 5.26 | 0.04 | 0.77 | 5.29 | 5.3 | 5.26 | 22816 |
| 1733894100 | 5.22 | -0.02 | -0.38 | 5.2 | 5.22 | 5.2 | 4002 |
| 1733807700 | 5.24 | -0.01 | -0.19 | 5.18 | 5.24 | 5.18 | 102 |
| 1733721300 | 5.25 | 0.07 | 1.35 | 5.25 | 5.28 | 5.25 | 38787 |
| 1733462100 | 5.18 | -0.01 | -0.19 | 5.16 | 5.19 | 5.16 | 7390 |
| 1733375700 | 5.19 | 0.06 | 1.17 | 5.22 | 5.22 | 5.19 | 3816 |
| 1733289300 | 5.13 | 0.04 | 0.79 | 5.1 | 5.14 | 5.08 | 9749 |
| 1733202900 | 5.09 | 0.04 | 0.79 | 5.08 | 5.09 | 5.08 | 22208 |
| 1733116500 | 5.05 | 0.04 | 0.90 | 5.04 | 5.09 | 5.025 | 25510 |
| 1732857300 | 5.005 | -0.03 | -0.50 | 5.005 | 5.005 | 5.005 | 1 |
| 1732770900 | 5.03 | -0.06 | -1.18 | 5.03 | 5.03 | 5 | 492 |
| 1732684500 | 5.09 | 0.07 | 1.39 | 5.08 | 5.1 | 5.08 | 36387 |
| 1732598100 | 5.0199999 | 0.02 | 0.40 | 5.01 | 5.0199999 | 5.01 | 19920 |
| 1732511700 | 5 | 0.08 | 1.63 | 5 | 5 | 4.97 | 10560 |
| 1732252500 | 4.92 | 0.05 | 1.03 | 4.95 | 4.95 | 4.91 | 12459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
