Magellan High Conviction ETF (MHHT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:32PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.8300 | 1.8450 | 1.8300 | 1.8350 | 1.8350 | 180,018 |
| 24 Apr 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 178,915 |
| 23 Apr 2024 | 1.8300 | 1.8300 | 1.8250 | 1.8250 | 1.8250 | 241,157 |
| 22 Apr 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 159,935 |
| 19 Apr 2024 | 1.8400 | 1.8500 | 1.8350 | 1.8400 | 1.8400 | 164,761 |
| 18 Apr 2024 | 1.8450 | 1.8450 | 1.8400 | 1.8400 | 1.8400 | 211,906 |
| 17 Apr 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 195,626 |
| 16 Apr 2024 | 1.8550 | 1.8550 | 1.8500 | 1.8550 | 1.8550 | 285,367 |
| 15 Apr 2024 | 1.8600 | 1.8650 | 1.8600 | 1.8650 | 1.8650 | 152,711 |
| 12 Apr 2024 | 1.8650 | 1.8750 | 1.8650 | 1.8650 | 1.8650 | 54,707 |
| 11 Apr 2024 | 1.8650 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 401,663 |
| 10 Apr 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 154,092 |
| 09 Apr 2024 | 1.8550 | 1.8550 | 1.8450 | 1.8450 | 1.8450 | 108,919 |
| 08 Apr 2024 | 1.8550 | 1.8550 | 1.8500 | 1.8500 | 1.8500 | 71,350 |
| 05 Apr 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8350 | 1.8350 | 98,370 |
| 04 Apr 2024 | 1.8650 | 1.8650 | 1.8500 | 1.8500 | 1.8500 | 46,310 |
| 03 Apr 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 218,253 |
| 02 Apr 2024 | 1.8900 | 1.8900 | 1.8850 | 1.8850 | 1.8850 | 592,556 |
| 28 Mar 2024 | 1.8900 | 1.8900 | 1.8750 | 1.8750 | 1.8750 | 406,710 |
| 27 Mar 2024 | 1.8850 | 1.8850 | 1.8750 | 1.8750 | 1.8750 | 78,824 |
| 26 Mar 2024 | 1.8750 | 1.8750 | 1.8700 | 1.8700 | 1.8700 | 172,168 |
| 25 Mar 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 275,106 |
| 22 Mar 2024 | 1.8800 | 1.8900 | 1.8750 | 1.8900 | 1.8900 | 291,098 |
| 21 Mar 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8550 | 1.8550 | 220,903 |
| 20 Mar 2024 | 1.8600 | 1.8650 | 1.8600 | 1.8600 | 1.8600 | 244,314 |
| 19 Mar 2024 | 1.8500 | 1.8500 | 1.8450 | 1.8500 | 1.8500 | 179,215 |
| 18 Mar 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 152,024 |
| 15 Mar 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8550 | 1.8550 | 966,688 |
| 14 Mar 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 439,226 |
| 13 Mar 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 270,145 |
| 12 Mar 2024 | 1.8250 | 1.8250 | 1.8150 | 1.8200 | 1.8200 | 710,044 |
| 11 Mar 2024 | 1.8250 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 277,341 |
| 08 Mar 2024 | 1.8300 | 1.8350 | 1.8250 | 1.8250 | 1.8250 | 436,957 |
| 07 Mar 2024 | 1.8250 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 144,139 |
| 06 Mar 2024 | 1.8350 | 1.8450 | 1.8350 | 1.8350 | 1.8350 | 36,002 |
| 05 Mar 2024 | 1.8550 | 1.8550 | 1.8500 | 1.8500 | 1.8500 | 460,401 |
| 04 Mar 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 320,086 |
| 01 Mar 2024 | 1.8500 | 1.8500 | 1.8450 | 1.8500 | 1.8500 | 266,310 |
| 29 Feb 2024 | 1.8500 | 1.8500 | 1.8350 | 1.8350 | 1.8350 | 377,764 |
| 28 Feb 2024 | 1.8350 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 199,850 |
| 27 Feb 2024 | 1.8350 | 1.8400 | 1.8350 | 1.8350 | 1.8350 | 177,062 |
| 26 Feb 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8350 | 1.8350 | 797,759 |
| 23 Feb 2024 | 1.8450 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 5,357,863 |
| 22 Feb 2024 | 1.8150 | 1.8150 | 1.8050 | 1.8150 | 1.8150 | 430,172 |
| 21 Feb 2024 | 1.8150 | 1.8150 | 1.8000 | 1.8000 | 1.8000 | 120,465 |
| 20 Feb 2024 | 1.8150 | 1.8250 | 1.8150 | 1.8250 | 1.8250 | 314,784 |
| 19 Feb 2024 | 1.8250 | 1.8250 | 1.8150 | 1.8150 | 1.8150 | 736,605 |
| 16 Feb 2024 | 1.8350 | 1.8350 | 1.8250 | 1.8250 | 1.8250 | 43,902 |
| 15 Feb 2024 | 1.8350 | 1.8350 | 1.8250 | 1.8300 | 1.8300 | 447,597 |
| 14 Feb 2024 | 1.8200 | 1.8250 | 1.8150 | 1.8150 | 1.8150 | 326,773 |
| 13 Feb 2024 | 1.8300 | 1.8350 | 1.8200 | 1.8250 | 1.8250 | 551,264 |
| 12 Feb 2024 | 1.8350 | 1.8350 | 1.8250 | 1.8350 | 1.8350 | 315,724 |
| 09 Feb 2024 | 1.8250 | 1.8300 | 1.8200 | 1.8250 | 1.8250 | 428,273 |
| 08 Feb 2024 | 1.8050 | 1.8100 | 1.8050 | 1.8050 | 1.8050 | 331,006 |
| 07 Feb 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7850 | 1.7850 | 75,477 |
| 06 Feb 2024 | 1.7950 | 1.7950 | 1.7800 | 1.7900 | 1.7900 | 338,383 |
| 05 Feb 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 249,548 |
| 02 Feb 2024 | 1.7600 | 1.7700 | 1.7550 | 1.7550 | 1.7550 | 774,910 |
| 01 Feb 2024 | 1.7550 | 1.7550 | 1.7400 | 1.7450 | 1.7450 | 144,227 |
| 31 Jan 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7650 | 1.7650 | 569,131 |
| 30 Jan 2024 | 1.7550 | 1.7650 | 1.7550 | 1.7650 | 1.7650 | 160,702 |
| 29 Jan 2024 | 1.7450 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 208,726 |
| 25 Jan 2024 | 1.7350 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 167,079 |
| 24 Jan 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 77,461 |
| 23 Jan 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 269,319 |
| 22 Jan 2024 | 1.7200 | 1.7200 | 1.7150 | 1.7200 | 1.7200 | 347,545 |
| 19 Jan 2024 | 1.7150 | 1.7200 | 1.7100 | 1.7150 | 1.7150 | 225,195 |
| 18 Jan 2024 | 1.7100 | 1.7150 | 1.7000 | 1.7000 | 1.7000 | 156,979 |
| 17 Jan 2024 | 1.7000 | 1.7100 | 1.6950 | 1.7050 | 1.7050 | 159,355 |
| 16 Jan 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 278,388 |
| 15 Jan 2024 | 1.6800 | 1.6800 | 1.6750 | 1.6750 | 1.6750 | 2,569 |
| 12 Jan 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 243,706 |
| 11 Jan 2024 | 1.6700 | 1.6750 | 1.6650 | 1.6700 | 1.6700 | 293,963 |
| 10 Jan 2024 | 1.6600 | 1.6650 | 1.6550 | 1.6550 | 1.6550 | 269,524 |
| 09 Jan 2024 | 1.6500 | 1.6550 | 1.6450 | 1.6500 | 1.6500 | 213,473 |
| 08 Jan 2024 | 1.6250 | 1.6250 | 1.6200 | 1.6250 | 1.6250 | 144,237 |
| 05 Jan 2024 | 1.6350 | 1.6350 | 1.6250 | 1.6350 | 1.6350 | 94,298 |
| 04 Jan 2024 | 1.6250 | 1.6350 | 1.6250 | 1.6350 | 1.6350 | 167,070 |
| 03 Jan 2024 | 1.6400 | 1.6450 | 1.6350 | 1.6400 | 1.6400 | 39,196 |
| 02 Jan 2024 | 1.6450 | 1.6450 | 1.6400 | 1.6400 | 1.6400 | 39,838 |
| 02 Jan 2024 | 0.0227 Dividend | |||||
| 29 Dec 2023 | 1.6700 | 1.6700 | 1.6650 | 1.6650 | 1.6423 | 604 |
| 29 Dec 2023 | 0.0227 Dividend | |||||
| 28 Dec 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6150 | 80,025 |
| 27 Dec 2023 | 1.6750 | 1.6750 | 1.6600 | 1.6600 | 1.6150 | 172,763 |
| 22 Dec 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6247 | 253,949 |
| 21 Dec 2023 | 1.6600 | 1.6600 | 1.6550 | 1.6550 | 1.6101 | 376,890 |
| 20 Dec 2023 | 1.6650 | 1.6700 | 1.6650 | 1.6650 | 1.6198 | 154,912 |
| 19 Dec 2023 | 1.6800 | 1.6800 | 1.6650 | 1.6650 | 1.6198 | 148,441 |
| 18 Dec 2023 | 1.6650 | 1.6700 | 1.6650 | 1.6650 | 1.6198 | 269,079 |
| 15 Dec 2023 | 1.6750 | 1.6750 | 1.6600 | 1.6600 | 1.6150 | 151,071 |
| 14 Dec 2023 | 1.6750 | 1.6800 | 1.6600 | 1.6650 | 1.6198 | 381,055 |
| 13 Dec 2023 | 1.6750 | 1.6800 | 1.6750 | 1.6800 | 1.6344 | 357,077 |
| 12 Dec 2023 | 1.6650 | 1.6650 | 1.6550 | 1.6550 | 1.6101 | 309,382 |
| 11 Dec 2023 | 1.6500 | 1.6500 | 1.6450 | 1.6500 | 1.6052 | 450,102 |
| 08 Dec 2023 | 1.6450 | 1.6450 | 1.6300 | 1.6300 | 1.5858 | 145,792 |
| 07 Dec 2023 | 1.6350 | 1.6450 | 1.6300 | 1.6400 | 1.5955 | 629,776 |
| 06 Dec 2023 | 1.6350 | 1.6400 | 1.6250 | 1.6300 | 1.5858 | 331,128 |
| 05 Dec 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.5858 | 161,638 |
| 04 Dec 2023 | 1.6200 | 1.6250 | 1.6200 | 1.6250 | 1.5809 | 874,081 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.