MAGHIGHCVT TMF UNITS (MHHT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:20PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.8250 | 1.8300 | 1.8250 | 1.8300 | 1.8300 | - |
| 29 Apr 2024 | 1.8350 | 1.8350 | 1.8300 | 1.8300 | 1.8300 | 47,466 |
| 26 Apr 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| 24 Apr 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | - |
| 23 Apr 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
| 22 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 19 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 18 Apr 2024 | 1.8425 | 1.8425 | 1.8400 | 1.8400 | 1.8400 | - |
| 17 Apr 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 16 Apr 2024 | 1.8500 | 1.8550 | 1.8500 | 1.8550 | 1.8550 | - |
| 15 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 1.8625 | 1.8625 | 1.8600 | 1.8600 | 1.8600 | - |
| 10 Apr 2024 | 1.8400 | 1.8450 | 1.8400 | 1.8450 | 1.8450 | - |
| 09 Apr 2024 | 1.8500 | 1.8500 | 1.8450 | 1.8450 | 1.8450 | - |
| 08 Apr 2024 | 1.8550 | 1.8550 | 1.8500 | 1.8500 | 1.8500 | - |
| 05 Apr 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 7,153 |
| 04 Apr 2024 | 1.8550 | 1.8550 | 1.8500 | 1.8500 | 1.8500 | 4,313 |
| 03 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 19,397 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 71,657 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 1.8700 | 1.8750 | 1.8650 | 1.8700 | 1.8700 | 82,086 |
| 25 Mar 2024 | 1.8850 | 1.8850 | 1.8800 | 1.8800 | 1.8800 | 68,402 |
| 22 Mar 2024 | 1.8800 | 1.8800 | 1.8750 | 1.8750 | 1.8750 | 11,746 |
| 21 Mar 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1,500 |
| 20 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 39,056 |
| 19 Mar 2024 | 1.8400 | 1.8450 | 1.8400 | 1.8450 | 1.8450 | 132,233 |
| 18 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 14,058 |
| 15 Mar 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 5,000 |
| 14 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 21,607 |
| 13 Mar 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 111,549 |
| 12 Mar 2024 | 1.8150 | 1.8200 | 1.8150 | 1.8200 | 1.8200 | 126,020 |
| 11 Mar 2024 | 1.8200 | 1.8250 | 1.8200 | 1.8250 | 1.8250 | 45,300 |
| 08 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 27,918 |
| 07 Mar 2024 | 1.8250 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 55,162 |
| 06 Mar 2024 | 1.8350 | 1.8350 | 1.8300 | 1.8300 | 1.8300 | 21,637 |
| 05 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 82,059 |
| 04 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 28,913 |
| 01 Mar 2024 | 1.8450 | 1.8500 | 1.8450 | 1.8450 | 1.8450 | 45,161 |
| 29 Feb 2024 | 1.8400 | 1.8400 | 1.8350 | 1.8350 | 1.8350 | 83,507 |
| 28 Feb 2024 | 1.8300 | 1.8350 | 1.8300 | 1.8350 | 1.8350 | 53,881 |
| 27 Feb 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 87,128 |
| 26 Feb 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 65,888 |
| 23 Feb 2024 | 1.8450 | 1.8450 | 1.8300 | 1.8300 | 1.8300 | 906,821 |
| 22 Feb 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 5,570 |
| 21 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 34,554 |
| 20 Feb 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 101,597 |
| 19 Feb 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 22,566 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 39,834 |
| 14 Feb 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 3,184 |
| 13 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 15,647 |
| 12 Feb 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 10,288 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1.8050 | 1.8100 | 1.8050 | 1.8050 | 1.8050 | 149,403 |
| 07 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 6,300 |
| 06 Feb 2024 | 1.7850 | 1.7875 | 1.7850 | 1.7850 | 1.7850 | 85,776 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.7600 | 1.7600 | 1.7550 | 1.7550 | 1.7550 | 138,448 |
| 01 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 36,154 |
| 31 Jan 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 90,408 |
| 30 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 6,584 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 15,433 |
| 23 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 6,884 |
| 22 Jan 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 50,550 |
| 19 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 21,948 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.6950 | 1.7000 | 1.6950 | 1.7000 | 1.7000 | 18,500 |
| 16 Jan 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 623 |
| 15 Jan 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 17,000 |
| 12 Jan 2024 | 1.6800 | 1.6800 | 1.6725 | 1.6800 | 1.6800 | 70,178 |
| 11 Jan 2024 | 1.6700 | 1.6700 | 1.6650 | 1.6700 | 1.6700 | 126,165 |
| 10 Jan 2024 | 1.6600 | 1.6600 | 1.6550 | 1.6550 | 1.6550 | 60,834 |
| 09 Jan 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 21,500 |
| 08 Jan 2024 | 1.6200 | 1.6250 | 1.6200 | 1.6250 | 1.6250 | 31,093 |
| 05 Jan 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 28,172 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 39,832 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 56,077 |
| 27 Dec 2023 | 1.6650 | 1.6650 | 1.6600 | 1.6600 | 1.6600 | 40,847 |
| 22 Dec 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 431 |
| 21 Dec 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 178,202 |
| 20 Dec 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 136,692 |
| 19 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 13,424 |
| 18 Dec 2023 | 1.6650 | 1.6650 | 1.6600 | 1.6600 | 1.6600 | 124,756 |
| 15 Dec 2023 | 1.6650 | 1.6650 | 1.6600 | 1.6600 | 1.6600 | 89,376 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.6750 | 1.6800 | 1.6750 | 1.6800 | 1.6800 | 15,774 |
| 12 Dec 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 20,000 |
| 11 Dec 2023 | 1.6450 | 1.6500 | 1.6450 | 1.6500 | 1.6500 | 136,793 |
| 08 Dec 2023 | 1.6350 | 1.6350 | 1.6300 | 1.6300 | 1.6300 | 79,312 |
| 07 Dec 2023 | 1.6300 | 1.6350 | 1.6300 | 1.6350 | 1.6350 | 14,609 |
| 06 Dec 2023 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 650 |
| *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.