Magellan Global Fund Historical Data - MGF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Magellan Global Fund (MGF)
Magellan Global Fund (MGF) Historical

Magellan Global Fund (MGF)

2.195

-0.005

(-0.23%)

Closed July 05 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.045	-2.00892857143	2.24	2.26	2.18	2933684	2.20754527	DE
4	0.005	0.228310502283	2.19	2.26	2.18	2374149	2.21420768	DE
12	0.065	3.05164319249	2.13	2.26	2.09	1748917	2.17523079	DE
26	0.345	18.6486486486	1.85	2.26	1.84	1680589	2.11153047	DE
52	0.57	35.0769230769	1.625	2.26	1.6	1846749	1.91306703	DE
156	0.4	22.2841225627	1.795	2.26	1.255	1879493	1.67228656	DE
260	0.335	18.0107526882	1.86	2.26	1.255	1784792	1.6753444	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720073700	2.2	0	0.00	2.19	2.2	2.19	1146442
1719987300	2.2	0	0.00	2.21	2.215	2.2	10296144
1719900900	2.2	0	0.00	2.2	2.2	2.18	959062
1719814500	2.2	-0.05	-2.22	2.2	2.21	2.19	968245
1719555300	2.25	0.01	0.45	2.2599999	2.2599999	2.25	1287838
1719468900	2.24	0.01	0.22	2.24	2.25	2.24	1157133
1719382500	2.235	0	0.00	2.23	2.24	2.23	403332
1719296100	2.235	-0.01	-0.22	2.24	2.24	2.23	1496468
1719209700	2.24	0.02	0.67	2.23	2.24	2.23	1364768
1718950500	2.225	0	0.23	2.22	2.23	2.22	1054055
1718864100	2.22	-0.01	-0.45	2.22	2.22	2.21	1153923
1718777700	2.23	-0.01	-0.22	2.23	2.23	2.22	1445042
1718691300	2.235	0.01	0.68	2.23	2.24	2.23	1226401
1718604900	2.22	0	0.00	2.22	2.23	2.22	2357359
1718345700	2.22	-0.01	-0.45	2.22	2.23	2.22	1540819
1718259300	2.23	0.02	0.68	2.22	2.23	2.22	848281
1718172900	2.215	0	0.00	2.21	2.22	2.21	10168691
1718086500	2.215	0.01	0.68	2.21	2.22	2.21	1165557
1717740900	2.2	0	0.00	2.2	2.21	2.19	2926057
1717654500	2.2	0.03	1.38	2.19	2.2	2.19	3289660
1717568100	2.17	0.02	0.70	2.16	2.17	2.16	2285725
1717481700	2.1549999	-0.01	-0.23	2.15	2.16	2.15	1092811
1717395300	2.16	0.01	0.23	2.16	2.17	2.16	3462426
1717136100	2.1549999	-0.01	-0.46	2.15	2.16	2.15	738983
1717049700	2.165	-0.01	-0.46	2.17	2.17	2.16	1683883
1716963300	2.175	-0.01	-0.46	2.18	2.18	2.17	1422251
1716876900	2.185	0	0.23	2.18	2.19	2.18	818151
1716790500	2.18	-0.02	-0.68	2.18	2.19	2.18	1191974
1716531300	2.195	0	0.00	2.18	2.2	2.18	1334458
1716444900	2.195	0.01	0.69	2.2	2.2	2.19	1175669
1716358500	2.18	0	0.00	2.18	2.19	2.175	1109276
1716272100	2.18	0.03	1.40	2.17	2.19	2.16	2338950
1716185700	2.15	-0.01	-0.23	2.16	2.16	2.15	701526
1715926500	2.1549999	-0.01	-0.46	2.15	2.16	2.15	705100
1715840100	2.165	-0.01	-0.23	2.17	2.17	2.16	518260
1715753700	2.17	0	0.23	2.16	2.17	2.16	527429
1715667300	2.165	0	0.23	2.16	2.17	2.16	582642
1715580900	2.16	0	0.00	2.17	2.17	2.16	1010982
1715321700	2.16	0.01	0.47	2.16	2.17	2.15	1361275
1715235300	2.15	0	0.00	2.16	2.16	2.15	1301778
1715148900	2.15	0.03	1.42	2.13	2.16	2.13	2427805
1715062500	2.12	0.02	0.95	2.12	2.125	2.11	1937388
1714976100	2.1	0	0.24	2.11	2.12	2.1	1396027
1714716900	2.095	-0.01	-0.24	2.1	2.1	2.09	666092
1714630500	2.1	0	0.00	2.1	2.105	2.09	2149495
1714544100	2.1	-0.02	-0.71	2.11	2.11	2.1	641686
1714457700	2.115	-0.01	-0.24	2.11	2.12	2.11	846218
1714371300	2.12	-0.01	-0.24	2.13	2.13	2.12	2631900
1714112100	2.125	0	0.00	2.12	2.13	2.12	4934774
1713939300	2.125	0.02	0.95	2.13	2.14	2.12	2524177
1713852900	2.105	0	0.00	2.11	2.11	2.1	1256285
1713766500	2.105	-0.01	-0.24	2.11	2.12	2.1	677132
1713507300	2.11	-0.02	-0.94	2.13	2.13	2.1	1234481
1713420900	2.13	-0.02	-0.70	2.14	2.14	2.13	1054473
1713334500	2.145	0.02	0.70	2.14	2.15	2.14	1413778
1713248100	2.13	-0.01	-0.47	2.13	2.14	2.13	405897
1713161700	2.14	-0.01	-0.23	2.14	2.15	2.1349999	2701856
1712902500	2.145	0.01	0.47	2.14	2.15	2.1349999	741046
1712816100	2.1349999	0.01	0.71	2.13	2.14	2.13	1324284
1712729700	2.12	-0.01	-0.47	2.13	2.13	2.12	479928
1712643300	2.13	-0.01	-0.23	2.14	2.14	2.13	1484989
1712556900	2.1349999	0.02	1.18	2.12	2.14	2.12	1582883
1712294100	2.11	-0.03	-1.17	2.12	2.125	2.11	776668

Magellan Global

Eve Mobility Acquisition

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