MFF Capital Investments Ltd. MFF
ASX · Australia · Miscellaneous
AUD 5.35-0.13 (-2.37%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 5.48 | 0.00% | AUD 5.48 | AUD 5.48 | AUD 5.48 | 0 |
| 2026-09-30 | AUD 5.48 | +1.86% | AUD 5.37 | AUD 5.48 | AUD 5.37 | 85.99K |
| 2026-09-29 | AUD 5.38 | -0.37% | AUD 5.44 | AUD 5.44 | AUD 5.37 | 258.50K |
| 2026-09-28 | AUD 5.40 | -0.37% | AUD 5.48 | AUD 5.48 | AUD 5.40 |
| 186.57K |
| 2026-09-25 | AUD 5.42 | -0.73% | AUD 5.46 | AUD 5.48 | AUD 5.40 | 146.17K |
| 2026-09-24 | AUD 5.46 | +0.18% | AUD 5.46 | AUD 5.48 | AUD 5.40 | 307.27K |
| 2026-09-23 | AUD 5.45 | -0.55% | AUD 5.48 | AUD 5.50 | AUD 5.45 | 332.85K |
| 2026-09-22 | AUD 5.48 | +0.74% | AUD 5.44 | AUD 5.49 | AUD 5.43 | 315.91K |
| 2026-09-21 | AUD 5.44 | +0.93% | AUD 5.38 | AUD 5.45 | AUD 5.36 | 216.85K |
| 2026-09-18 | AUD 5.39 | +1.13% | AUD 5.36 | AUD 5.40 | AUD 5.35 | 207.20K |
| 2026-09-17 | AUD 5.33 | -0.19% | AUD 5.34 | AUD 5.40 | AUD 5.33 | 301.11K |
| 2026-09-16 | AUD 5.34 | +0.38% | AUD 5.32 | AUD 5.36 | AUD 5.31 | 159.02K |
| 2026-09-15 | AUD 5.32 | +0.19% | AUD 5.34 | AUD 5.35 | AUD 5.29 | 204.79K |
| 2026-09-14 | AUD 5.31 | +0.19% | AUD 5.28 | AUD 5.33 | AUD 5.28 | 207.89K |
| 2026-09-11 | AUD 5.30 | -1.12% | AUD 5.39 | AUD 5.39 | AUD 5.29 | 188.72K |
| 2026-09-10 | AUD 5.36 | 0.00% | AUD 5.36 | AUD 5.37 | AUD 5.31 | 160.59K |
| 2026-09-09 | AUD 5.36 | -0.74% | AUD 5.40 | AUD 5.47 | AUD 5.36 | 314.48K |
| 2026-09-08 | AUD 5.40 | -0.55% | AUD 5.43 | AUD 5.47 | AUD 5.38 | 351.94K |
| 2026-09-07 | AUD 5.43 | 0.00% | AUD 5.41 | AUD 5.48 | AUD 5.40 | 218.58K |
| 2026-09-04 | AUD 5.43 | +1.31% | AUD 5.38 | AUD 5.43 | AUD 5.38 | 176.31K |
| 2026-09-03 | AUD 5.36 | -0.56% | AUD 5.40 | AUD 5.42 | AUD 5.36 | 150.96K |
| 2026-09-02 | AUD 5.39 | -1.10% | AUD 5.45 | AUD 5.45 | AUD 5.32 | 284.96K |
| 2026-09-01 | AUD 5.45 | +1.49% | AUD 5.36 | AUD 5.45 | AUD 5.31 | 264.16K |
| 2026-08-31 | AUD 5.37 | -0.56% | AUD 5.40 | AUD 5.45 | AUD 5.37 | 231.55K |
| 2026-08-28 | AUD 5.40 | +1.12% | AUD 5.34 | AUD 5.43 | AUD 5.29 | 266.25K |
| 2026-08-27 | AUD 5.34 | -0.93% | AUD 5.39 | AUD 5.40 | AUD 5.29 | 298.38K |
| 2026-08-26 | AUD 5.39 | +1.13% | AUD 5.33 | AUD 5.39 | AUD 5.30 | 201.31K |
| 2026-08-25 | AUD 5.33 | +1.52% | AUD 5.30 | AUD 5.33 | AUD 5.24 | 351.44K |
| 2026-08-24 | AUD 5.25 | -1.50% | AUD 5.33 | AUD 5.35 | AUD 5.23 | 640.47K |
| 2026-08-21 | AUD 5.33 | +0.95% | AUD 5.30 | AUD 5.35 | AUD 5.26 | 256.99K |
| 2026-08-20 | AUD 5.28 | -0.56% | AUD 5.34 | AUD 5.34 | AUD 5.27 | 221.79K |
| 2026-08-19 | AUD 5.31 | -0.56% | AUD 5.35 | AUD 5.36 | AUD 5.28 | 333.05K |
| 2026-08-18 | AUD 5.34 | 0.00% | AUD 5.37 | AUD 5.37 | AUD 5.31 | 429.11K |
| 2026-08-17 | AUD 5.34 | -0.19% | AUD 5.37 | AUD 5.43 | AUD 5.34 | 384.21K |
| 2026-08-14 | AUD 5.35 | -0.37% | AUD 5.39 | AUD 5.43 | AUD 5.35 | 254.84K |
| 2026-08-13 | AUD 5.37 | +0.19% | AUD 5.38 | AUD 5.48 | AUD 5.37 | 299.43K |
| 2026-08-12 | AUD 5.36 | -0.19% | AUD 5.42 | AUD 5.42 | AUD 5.32 | 226.90K |
| 2026-08-11 | AUD 5.37 | +0.75% | AUD 5.36 | AUD 5.42 | AUD 5.34 | 298.79K |
| 2026-08-10 | AUD 5.33 | -1.11% | AUD 5.43 | AUD 5.43 | AUD 5.33 | 253.19K |
| 2026-08-07 | AUD 5.39 | -0.74% | AUD 5.43 | AUD 5.46 | AUD 5.37 | 276.67K |
| 2026-08-06 | AUD 5.43 | +1.12% | AUD 5.40 | AUD 5.45 | AUD 5.39 | 220.04K |
| 2026-08-05 | AUD 5.37 | +0.56% | AUD 5.34 | AUD 5.48 | AUD 5.34 | 347.57K |
| 2026-08-04 | AUD 5.34 | +2.50% | AUD 5.24 | AUD 5.34 | AUD 5.23 | 449.07K |
| 2026-08-03 | AUD 5.21 | -0.57% | AUD 5.24 | AUD 5.25 | AUD 5.16 | 297.75K |
| 2026-07-31 | AUD 5.24 | +1.35% | AUD 5.15 | AUD 5.24 | AUD 5.15 | 203.43K |
| 2026-07-30 | AUD 5.17 | +0.19% | AUD 5.17 | AUD 5.17 | AUD 5.11 | 247.71K |
| 2026-07-29 | AUD 5.16 | -0.39% | AUD 5.20 | AUD 5.26 | AUD 5.16 | 265.80K |
| 2026-07-28 | AUD 5.18 | -0.38% | AUD 5.19 | AUD 5.22 | AUD 5.14 | 168.07K |
| 2026-07-27 | AUD 5.20 | +0.39% | AUD 5.20 | AUD 5.25 | AUD 5.18 | 191.91K |
| 2026-07-24 | AUD 5.18 | -0.77% | AUD 5.21 | AUD 5.25 | AUD 5.18 | 358.43K |
| 2026-07-23 | AUD 5.22 | +1.16% | AUD 5.16 | AUD 5.24 | AUD 5.14 | 266.33K |
| 2026-07-22 | AUD 5.16 | -1.15% | AUD 5.22 | AUD 5.22 | AUD 5.15 | 274.53K |
| 2026-07-21 | AUD 5.22 | +0.77% | AUD 5.20 | AUD 5.22 | AUD 5.17 | 316.72K |
| 2026-07-20 | AUD 5.18 | +0.19% | AUD 5.18 | AUD 5.20 | AUD 5.15 | 169.55K |
| 2026-07-17 | AUD 5.17 | -0.39% | AUD 5.22 | AUD 5.24 | AUD 5.13 | 363.23K |
| 2026-07-16 | AUD 5.19 | 0.00% | AUD 5.23 | AUD 5.24 | AUD 5.17 | 370.71K |
| 2026-07-15 | AUD 5.19 | +0.39% | AUD 5.22 | AUD 5.22 | AUD 5.17 | 232.81K |
| 2026-07-14 | AUD 5.17 | -0.19% | AUD 5.20 | AUD 5.22 | AUD 5.16 | 171.80K |
| 2026-07-13 | AUD 5.18 | 0.00% | AUD 5.21 | AUD 5.21 | AUD 5.15 | 299.14K |
| 2026-07-10 | AUD 5.18 | 0.00% | AUD 5.20 | AUD 5.22 | AUD 5.16 | 180.72K |
| 2026-07-09 | AUD 5.18 | 0.00% | AUD 5.18 | AUD 5.23 | AUD 5.15 | 306.04K |
| 2026-07-08 | AUD 5.18 | -0.96% | AUD 5.30 | AUD 5.30 | AUD 5.17 | 276.13K |
| 2026-07-07 | AUD 5.23 | 0.00% | AUD 5.28 | AUD 5.32 | AUD 5.23 | 251.21K |
| 2026-07-06 | AUD 5.23 | +0.38% | AUD 5.21 | AUD 5.38 | AUD 5.20 | 423.02K |
| 2026-07-03 | AUD 5.21 | +1.36% | AUD 5.14 | AUD 5.23 | AUD 5.11 | 304.91K |
| 2026-07-02 | AUD 5.14 | +1.38% | AUD 5.09 | AUD 5.16 | AUD 5.09 | 333.42K |
| 2026-07-01 | AUD 5.07 | +0.20% | AUD 5.06 | AUD 5.13 | AUD 5.03 | 305.39K |
| 2026-06-30 | AUD 5.06 | +0.20% | AUD 5.04 | AUD 5.13 | AUD 5.04 | 254.28K |
| 2026-06-29 | AUD 5.05 | -0.39% | AUD 5.06 | AUD 5.08 | AUD 5.02 | 324.54K |
| 2026-06-26 | AUD 5.07 | +1.00% | AUD 5.02 | AUD 5.08 | AUD 5.00 | 180.64K |
| 2026-06-25 | AUD 5.02 | 0.00% | AUD 5.01 | AUD 5.07 | AUD 5.01 | 309.22K |
| 2026-06-24 | AUD 5.02 | +1.83% | AUD 4.97 | AUD 5.05 | AUD 4.93 | 266.20K |
| 2026-06-23 | AUD 4.93 | -0.60% | AUD 4.98 | AUD 5.03 | AUD 4.90 | 292.83K |
| 2026-06-22 | AUD 4.96 | -2.75% | AUD 5.10 | AUD 5.10 | AUD 4.96 | 641.05K |
| 2026-06-19 | AUD 5.10 | +0.99% | AUD 5.05 | AUD 5.12 | AUD 5.04 | 224.03K |
| 2026-06-18 | AUD 5.05 | +1.00% | AUD 5.03 | AUD 5.14 | AUD 5.03 | 419.16K |
| 2026-06-17 | AUD 5.00 | -0.60% | AUD 5.03 | AUD 5.06 | AUD 5.00 | 300.11K |
| 2026-06-16 | AUD 5.03 | -0.59% | AUD 5.08 | AUD 5.08 | AUD 5.03 | 247.12K |
| 2026-06-15 | AUD 5.06 | +1.00% | AUD 5.04 | AUD 5.09 | AUD 5.03 | 325.65K |
| 2026-06-12 | AUD 5.01 | -0.60% | AUD 5.04 | AUD 5.05 | AUD 5.01 | 224.29K |
| 2026-06-11 | AUD 5.04 | +0.80% | AUD 4.99 | AUD 5.04 | AUD 4.97 | 327.67K |
| 2026-06-10 | AUD 5.00 | -0.60% | AUD 5.02 | AUD 5.04 | AUD 4.97 | 142.66K |
| 2026-06-09 | AUD 5.03 | -0.20% | AUD 5.03 | AUD 5.04 | AUD 4.95 | 319.74K |
| 2026-06-05 | AUD 5.04 | -0.20% | AUD 5.05 | AUD 5.09 | AUD 5.02 | 209.63K |
| 2026-06-04 | AUD 5.05 | +0.40% | AUD 5.04 | AUD 5.05 | AUD 4.93 | 322.33K |
| 2026-06-03 | AUD 5.03 | +1.21% | AUD 4.99 | AUD 5.07 | AUD 4.94 | 366.44K |
| 2026-06-02 | AUD 4.97 | +1.02% | AUD 4.95 | AUD 4.97 | AUD 4.91 | 207.76K |
| 2026-06-01 | AUD 4.92 | +0.20% | AUD 4.92 | AUD 4.97 | AUD 4.91 | 364.90K |
| 2026-05-29 | AUD 4.91 | +0.41% | AUD 4.90 | AUD 4.95 | AUD 4.90 | 270.17K |
| 2026-05-28 | AUD 4.89 | -1.21% | AUD 4.95 | AUD 4.95 | AUD 4.86 | 224.50K |