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

Get Started

Home
Investing
ETFs
Australia
ASX
GSFM Responsible Entity Services Limited (MCCL)
GSFM Responsible Entity Services Limited (MCCL) Historical

MCCL GSFM Responsible Entity Services Limited

14.42

0.00 (0.00%)

Jul 30 2024 - Closed

Delayed by 20 minutes

MCCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	14.55	0.42	2.97%	14.42	14.55	14.42	16,203
Jul 26 2024	14.13	-0.37	-2.55%	14.20	14.20	14.11	18,291
Jul 25 2024	14.50	-0.23	-1.56%	14.47	14.51	14.37	11,943
Jul 24 2024	14.73	-0.05	-0.34%	14.79	14.81	14.71	10,912
Jul 23 2024	14.78	0.37	2.57%	14.67	14.78	14.67	7,341
Jul 22 2024	14.41	-0.02	-0.14%	14.43	14.49	14.41	8,679
Jul 19 2024	14.43	0.07	0.49%	14.43	14.44	14.35	8,599
Jul 18 2024	14.36	-0.59	-3.95%	14.38	14.39	14.26	19,075
Jul 17 2024	14.95	0.13	0.88%	14.99	14.99	14.87	37,203
Jul 16 2024	14.82	-0.12	-0.80%	14.86	14.89	14.80	9,005
Jul 15 2024	14.94	0.09	0.61%	14.94	15.04	14.94	6,398
Jul 12 2024	14.85	0.00	0.00%	14.85	14.86	14.80	2,715
Jul 11 2024	14.85	0.23	1.57%	14.86	14.93	14.85	4,077
Jul 10 2024	14.62	-0.08	-0.54%	14.71	14.73	14.62	8,198
Jul 09 2024	14.70	0.04	0.27%	14.75	14.80	14.70	32,765
Jul 08 2024	14.66	-0.08	-0.54%	14.65	14.66	14.57	6,924
Jul 05 2024	14.74	-0.01	-0.07%	14.74	14.74	14.64	3,125
Jul 04 2024	14.75	0.29	2.01%	14.75	14.75	14.70	46,112
Jul 03 2024	14.46	0.05	0.35%	14.41	14.49	14.40	5,666
Jul 02 2024	14.41	-0.21	-1.44%	14.49	14.50	14.41	18,329
Jul 01 2024	14.62	-0.31	-2.04%	14.57	14.62	14.52	18,794
Jun 28 2024	14.925	0.22	1.46%	14.91	14.97	14.87	5,120
Jun 27 2024	14.71	-0.29	-1.93%	14.82	14.82	14.70	4,000
Jun 26 2024	15.00	0.15	1.01%	14.95	15.07	14.95	5,745
Jun 25 2024	14.85	-0.23	-1.53%	14.90	14.90	14.81	10,408
Jun 24 2024	15.08	-0.11	-0.72%	15.40	15.41	15.08	7,140
Jun 21 2024	15.19	-0.21	-1.36%	15.20	15.20	15.19	11,752
Jun 20 2024	15.40	0.04	0.26%	15.33	15.40	15.33	24,691
Jun 19 2024	15.36	0.26	1.72%	15.27	15.37	15.27	22,483
Jun 18 2024	15.10	-0.08	-0.53%	15.16	15.16	15.10	22,824
Jun 17 2024	15.18	-0.22	-1.43%	15.16	15.18	15.10	63,164
Jun 14 2024	15.40	0.09	0.59%	15.28	15.40	15.28	25,014
Jun 13 2024	15.31	0.38	2.55%	15.30	15.31	15.26	18,115
Jun 12 2024	14.93	-0.10	-0.67%	14.95	14.95	14.90	141,005
Jun 11 2024	15.03	0.24	1.62%	14.90	15.03	14.90	16,212
Jun 07 2024	14.79	-0.29	-1.92%	14.77	14.80	14.77	78,057
Jun 06 2024	15.08	0.45	3.08%	14.67	15.08	14.67	2,026
Jun 05 2024	14.63	-0.23	-1.55%	14.69	14.69	14.63	5,124
Jun 04 2024	14.86	-0.21	-1.39%	15.12	15.12	14.80	16,364
Jun 03 2024	15.07	0.07	0.47%	15.02	15.07	14.97	25,249
May 31 2024	15.00	-0.05	-0.33%	15.10	15.10	14.99	8,337
May 30 2024	15.05	-0.13	-0.86%	15.08	15.09	14.98	44,444
May 29 2024	15.18	0.12	0.80%	15.15	15.20	15.15	4,202
May 28 2024	15.06	-0.13	-0.86%	15.16	15.16	15.05	3,131
May 27 2024	15.19	0.39	2.64%	15.10	15.19	15.10	66,289
May 24 2024	14.80	0.05	0.34%	14.71	14.81	14.71	6,060
May 23 2024	14.75	0.23	1.58%	14.61	14.75	14.61	4,117
May 22 2024	14.52	0.14	0.97%	14.53	14.53	14.48	7,917
May 21 2024	14.38	0.19	1.34%	14.35	14.40	14.35	14,652
May 20 2024	14.19	-0.11	-0.77%	14.20	14.22	14.10	28,157
May 17 2024	14.30	-0.27	-1.85%	14.27	14.30	14.27	46
May 16 2024	14.57	0.25	1.75%	14.43	14.57	14.43	20,832
May 15 2024	14.32	0.12	0.85%	14.37	14.37	14.27	26,331
May 14 2024	14.20	-0.19	-1.32%	14.28	14.29	14.12	142,349
May 13 2024	14.39	0.03	0.21%	14.35	14.39	14.27	1,087
May 10 2024	14.36	0.10	0.70%	14.35	14.38	14.27	15,706
May 09 2024	14.26	0.01	0.07%	14.29	14.29	14.215	1,447
May 08 2024	14.25	0.18	1.28%	14.24	14.25	14.15	3,572
May 07 2024	14.07	0.33	2.40%	14.02	14.12	14.02	14,880
May 06 2024	13.74	0.11	0.81%	13.81	13.81	13.70	12,018
May 03 2024	13.63	0.12	0.89%	13.56	13.64	13.56	11,544
May 02 2024	13.51	-0.13	-0.95%	13.55	13.56	13.51	2,592
May 01 2024	13.64	-0.14	-1.02%	13.61	13.64	13.61	3,823

GSFM Responsible Entity ...

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