S&P TSX Capped Composite...

US Dollar vs CAD

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

MGF Magellan Global Fund

2.155

0.00 (0.00%)

May 19 2024 - Closed

Delayed by 20 minutes

MGF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	2.155	-0.01	-0.46%	2.15	2.16	2.15	705,100
May 16 2024	2.165	-0.01	-0.23%	2.17	2.17	2.16	518,260
May 15 2024	2.17	0.00	0.23%	2.16	2.17	2.16	527,429
May 14 2024	2.165	0.00	0.23%	2.16	2.17	2.16	582,642
May 13 2024	2.16	0.00	0.00%	2.17	2.17	2.16	1,010,982
May 10 2024	2.16	0.01	0.47%	2.16	2.17	2.15	1,361,275
May 09 2024	2.15	0.00	0.00%	2.16	2.16	2.15	1,301,778
May 08 2024	2.15	0.03	1.42%	2.13	2.16	2.13	2,427,805
May 07 2024	2.12	0.02	0.95%	2.12	2.125	2.11	1,937,388
May 06 2024	2.10	0.00	0.24%	2.11	2.12	2.10	1,396,027
May 03 2024	2.095	-0.01	-0.24%	2.10	2.10	2.09	666,092
May 02 2024	2.10	0.00	0.00%	2.10	2.105	2.09	2,149,495
May 01 2024	2.10	-0.02	-0.71%	2.11	2.11	2.10	641,686
Apr 30 2024	2.115	-0.01	-0.24%	2.11	2.12	2.11	846,218
Apr 29 2024	2.12	-0.01	-0.24%	2.13	2.13	2.12	2,631,900
Apr 26 2024	2.125	0.00	0.00%	2.12	2.13	2.12	4,934,774
Apr 24 2024	2.125	0.02	0.95%	2.13	2.14	2.12	2,524,177
Apr 23 2024	2.105	0.00	0.00%	2.11	2.11	2.10	1,256,285
Apr 22 2024	2.105	-0.01	-0.24%	2.11	2.12	2.10	677,132
Apr 19 2024	2.11	-0.02	-0.94%	2.13	2.13	2.10	1,234,481
Apr 18 2024	2.13	-0.02	-0.70%	2.14	2.14	2.13	1,054,473
Apr 17 2024	2.145	0.02	0.70%	2.14	2.15	2.14	1,413,778
Apr 16 2024	2.13	-0.01	-0.47%	2.13	2.14	2.13	405,897
Apr 15 2024	2.14	-0.01	-0.23%	2.14	2.15	2.135	2,701,856
Apr 12 2024	2.145	0.01	0.47%	2.14	2.15	2.135	741,046
Apr 11 2024	2.135	0.01	0.71%	2.13	2.14	2.13	1,324,284
Apr 10 2024	2.12	-0.01	-0.47%	2.13	2.13	2.12	479,928
Apr 09 2024	2.13	0.02	0.95%	2.14	2.14	2.13	1,484,989
Apr 08 2024	2.11	0.00	0.00%	2.11	2.11	2.11	0.00
Apr 05 2024	2.11	-0.03	-1.17%	2.12	2.125	2.11	776,668
Apr 04 2024	2.135	-0.01	-0.47%	2.14	2.14	2.13	441,269
Apr 03 2024	2.145	-0.02	-0.69%	2.14	2.15	2.14	604,201
Apr 02 2024	2.16	0.00	0.00%	2.15	2.16	2.15	1,240,943
Mar 28 2024	2.16	0.00	0.00%	2.16	2.17	2.15	487,405
Mar 27 2024	2.16	0.01	0.23%	2.15	2.16	2.14	847,742
Mar 26 2024	2.155	-0.02	-0.92%	2.17	2.175	2.15	1,428,929
Mar 25 2024	2.175	0.00	0.23%	2.17	2.18	2.17	667,868
Mar 22 2024	2.17	0.02	1.17%	2.15	2.17	2.145	1,750,594
Mar 21 2024	2.145	0.01	0.47%	2.15	2.15	2.14	825,192
Mar 20 2024	2.135	0.00	0.23%	2.13	2.14	2.125	1,683,790
Mar 19 2024	2.13	0.01	0.47%	2.12	2.13	2.11	2,414,789
Mar 18 2024	2.12	0.00	0.24%	2.11	2.12	2.11	2,205,423
Mar 15 2024	2.115	-0.01	-0.24%	2.12	2.13	2.11	1,166,696
Mar 14 2024	2.12	-0.02	-0.93%	2.12	2.13	2.12	776,164
Mar 13 2024	2.14	0.03	1.42%	2.12	2.14	2.12	1,436,570
Mar 12 2024	2.11	-0.01	-0.24%	2.12	2.12	2.10	1,593,835
Mar 11 2024	2.115	0.01	0.24%	2.10	2.115	2.10	1,414,633
Mar 07 2024	2.11	0.00	0.00%	2.12	2.125	2.10	2,316,546
Mar 06 2024	2.11	-0.01	-0.47%	2.11	2.12	2.11	677,245
Mar 05 2024	2.12	0.00	0.00%	2.11	2.12	2.10	961,320
Mar 04 2024	2.12	-0.01	-0.47%	2.12	2.13	2.11	6,947,445
Mar 03 2024	2.13	0.01	0.71%	2.12	2.13	2.115	1,456,167
Feb 29 2024	2.115	0.03	1.20%	2.10	2.12	2.10	1,097,649
Feb 28 2024	2.09	0.01	0.48%	2.08	2.10	2.08	977,704
Feb 27 2024	2.08	0.02	0.73%	2.07	2.09	2.07	2,222,651
Feb 26 2024	2.065	-0.01	-0.24%	2.07	2.07	2.06	1,003,588
Feb 25 2024	2.07	-0.02	-0.72%	2.07	2.08	2.06	3,250,711
Feb 22 2024	2.085	0.02	0.72%	2.08	2.085	2.07	4,043,818
Feb 21 2024	2.07	0.04	2.22%	2.05	2.07	2.04	5,121,373
Feb 20 2024	2.025	-0.03	-1.22%	2.05	2.05	2.02	3,397,491
Feb 19 2024	2.05	-0.01	-0.49%	2.05	2.06	2.05	3,270,961
Feb 18 2024	2.06	0.02	0.98%	2.05	2.06	2.04	2,449,438
Feb 15 2024	2.04	0.00	0.00%	2.04	2.05	2.03	1,067,956

Magellan Global

Vontobel Financial Produ...

BNP Paribas Issuance

Portugal Tf 1,15% Ap42 Eur

Innovator ETFs T

Estonia Tf 0,125% Gn30 Eur

PETRU304 Ex:27,62

Vontobel Financial Produ...

21SHARE 2HOV INAV

Intesa Sanpaolo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions