ASX - Delayed Quote • AUD
MFF Capital Investments Limited (MFF.AX)
At close: 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 258,557 |
| Apr 18, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.6100 | 134,794 |
| Apr 17, 2024 | 3.5800 | 3.6400 | 3.5600 | 3.6400 | 3.6400 | 369,343 |
| Apr 16, 2024 | 3.6200 | 3.6200 | 3.5700 | 3.5800 | 3.5800 | 128,346 |
| Apr 15, 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6100 | 3.6100 | 126,553 |
| Apr 12, 2024 | 3.6900 | 3.6900 | 3.6400 | 3.6500 | 3.6500 | 182,474 |
| Apr 11, 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6900 | 3.6900 | 263,106 |
| Apr 10, 2024 | 3.6300 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 163,118 |
| Apr 9, 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 167,556 |
| Apr 8, 2024 | 3.5800 | 3.6600 | 3.5700 | 3.6100 | 3.6100 | 170,514 |
| Apr 5, 2024 | 3.6000 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 321,577 |
| Apr 4, 2024 | 3.6300 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 232,755 |
| Apr 3, 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6400 | 3.6400 | 202,794 |
| Apr 2, 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6800 | 3.6800 | 204,611 |
| Mar 28, 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6500 | 3.6500 | 79,732 |
| Mar 27, 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6400 | 3.6400 | 69,374 |
| Mar 26, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6300 | 3.6300 | 248,118 |
| Mar 25, 2024 | 3.6800 | 3.7000 | 3.6100 | 3.6300 | 3.6300 | 210,685 |
| Mar 22, 2024 | 3.6600 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 137,099 |
| Mar 21, 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | 376,718 |
| Mar 20, 2024 | 3.5900 | 3.6300 | 3.5700 | 3.6000 | 3.6000 | 167,373 |
| Mar 19, 2024 | 3.5300 | 3.6000 | 3.5100 | 3.5900 | 3.5900 | 154,930 |
| Mar 18, 2024 | 3.4600 | 3.5300 | 3.4400 | 3.5300 | 3.5300 | 533,447 |
| Mar 15, 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4800 | 3.4800 | 340,505 |
| Mar 14, 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4700 | 3.4700 | 198,407 |
| Mar 13, 2024 | 3.4700 | 3.4900 | 3.4400 | 3.4700 | 3.4700 | 228,065 |
| Mar 12, 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4300 | 3.4300 | 548,483 |
| Mar 11, 2024 | 3.5300 | 3.5300 | 3.4900 | 3.4900 | 3.4900 | 72,150 |
| Mar 8, 2024 | 3.5400 | 3.5500 | 3.5000 | 3.5100 | 3.5100 | 226,878 |
| Mar 7, 2024 | 3.5500 | 3.5700 | 3.5300 | 3.5300 | 3.5300 | 126,130 |
| Mar 6, 2024 | 3.6300 | 3.6300 | 3.5300 | 3.5400 | 3.5400 | 297,119 |
| Mar 5, 2024 | 3.6200 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 95,668 |
| Mar 4, 2024 | 3.5900 | 3.6400 | 3.5600 | 3.6100 | 3.6100 | 244,172 |
| Mar 1, 2024 | 3.5900 | 3.6000 | 3.5500 | 3.5900 | 3.5900 | 103,999 |
| Feb 29, 2024 | 3.5100 | 3.6600 | 3.4900 | 3.6000 | 3.6000 | 209,785 |
| Feb 28, 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.5000 | 142,278 |
| Feb 27, 2024 | 3.5200 | 3.5200 | 3.4600 | 3.4800 | 3.4800 | 235,224 |
| Feb 26, 2024 | 3.4700 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 232,400 |
| Feb 23, 2024 | 3.5200 | 3.5300 | 3.4300 | 3.4500 | 3.4500 | 436,146 |
| Feb 22, 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4800 | 3.4800 | 52,710 |
| Feb 21, 2024 | 3.4500 | 3.4900 | 3.4400 | 3.4800 | 3.4800 | 79,753 |
| Feb 20, 2024 | 3.4300 | 3.4500 | 3.4150 | 3.4500 | 3.4500 | 113,880 |
| Feb 19, 2024 | 3.5300 | 3.6500 | 3.4150 | 3.4200 | 3.4200 | 341,931 |
| Feb 16, 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4300 | 3.4300 | 280,992 |
| Feb 15, 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4300 | 3.4300 | 133,563 |
| Feb 14, 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | 129,213 |
| Feb 13, 2024 | 3.4600 | 3.4700 | 3.4100 | 3.4300 | 3.4300 | 161,117 |
| Feb 12, 2024 | 3.4100 | 3.4700 | 3.3800 | 3.4500 | 3.4500 | 179,329 |
| Feb 9, 2024 | 3.3800 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 250,160 |
| Feb 8, 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | 185,328 |
| Feb 7, 2024 | 3.3500 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 218,125 |
| Feb 6, 2024 | 3.3500 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 202,299 |
| Feb 5, 2024 | 3.3500 | 3.3700 | 3.3300 | 3.3700 | 3.3700 | 389,753 |
| Feb 2, 2024 | 3.3200 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 188,499 |
| Feb 1, 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.3000 | 129,741 |
| Jan 31, 2024 | 3.3000 | 3.3700 | 3.3000 | 3.3400 | 3.3400 | 339,157 |
| Jan 30, 2024 | 3.2900 | 3.3500 | 3.2700 | 3.3100 | 3.3100 | 166,571 |
| Jan 29, 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2700 | 3.2700 | 357,330 |
| Jan 25, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 102,354 |
| Jan 24, 2024 | 3.2000 | 3.2100 | 3.1700 | 3.2000 | 3.2000 | 437,768 |
| Jan 23, 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 113,838 |
| Jan 22, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1900 | 3.1900 | 168,015 |
| Jan 19, 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1500 | 3.1500 | 173,979 |
| Jan 18, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 51,960 |
| Jan 17, 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | 3.1600 | 124,186 |
| Jan 16, 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1200 | 3.1200 | 337,883 |
| Jan 15, 2024 | 3.1100 | 3.1200 | 3.1100 | 3.1100 | 3.1100 | 100,860 |
| Jan 12, 2024 | 3.1300 | 3.1300 | 3.1100 | 3.1100 | 3.1100 | 32,490 |
| Jan 11, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1200 | 3.1200 | 240,659 |
| Jan 10, 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 126,382 |
| Jan 9, 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | 3.0800 | 157,081 |
| Jan 8, 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 235,121 |
| Jan 5, 2024 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 237,874 |
| Jan 4, 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | 3.0800 | 40,759 |
| Jan 3, 2024 | 3.0700 | 3.0800 | 3.0600 | 3.0700 | 3.0700 | 101,828 |
| Jan 2, 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0900 | 3.0900 | 93,207 |
| Dec 29, 2023 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 16,634 |
| Dec 28, 2023 | 3.1000 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 40,724 |
| Dec 27, 2023 | 3.1400 | 3.1400 | 3.0700 | 3.1000 | 3.1000 | 67,333 |
| Dec 22, 2023 | 3.0900 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 355,537 |
| Dec 21, 2023 | 3.1000 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 312,852 |
| Dec 20, 2023 | 3.1200 | 3.1500 | 3.1000 | 3.1100 | 3.1100 | 249,109 |
| Dec 19, 2023 | 3.1000 | 3.1400 | 3.0700 | 3.1200 | 3.1200 | 395,848 |
| Dec 18, 2023 | 3.1200 | 3.1200 | 3.0600 | 3.0700 | 3.0700 | 263,276 |
| Dec 15, 2023 | 3.1000 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 108,758 |
| Dec 14, 2023 | 3.0800 | 3.1500 | 3.0800 | 3.1000 | 3.1000 | 275,676 |
| Dec 13, 2023 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | 3.0700 | 549,390 |
| Dec 12, 2023 | 3.0600 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 299,603 |
| Dec 11, 2023 | 3.0300 | 3.0500 | 3.0200 | 3.0200 | 3.0200 | 170,996 |
| Dec 8, 2023 | 3.0200 | 3.0300 | 3.0100 | 3.0100 | 3.0100 | 183,505 |
| Dec 7, 2023 | 3.0000 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | 331,504 |
| Dec 6, 2023 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 109,042 |
| Dec 5, 2023 | 3.0100 | 3.0200 | 3.0000 | 3.0100 | 3.0100 | 272,254 |
| Dec 4, 2023 | 2.9900 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 297,089 |
| Dec 1, 2023 | 3.0100 | 3.0100 | 2.9800 | 3.0000 | 3.0000 | 59,707 |
| Nov 30, 2023 | 2.9800 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 251,394 |
| Nov 29, 2023 | 3.0100 | 3.0100 | 2.9600 | 2.9600 | 2.9600 | 100,988 |
| Nov 28, 2023 | 2.9600 | 3.0200 | 2.9600 | 3.0100 | 3.0100 | 404,248 |
| Nov 27, 2023 | 2.9700 | 2.9700 | 2.9500 | 2.9600 | 2.9600 | 182,005 |
| Nov 24, 2023 | 2.9500 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 168,908 |
| Nov 23, 2023 | 2.9700 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 197,658 |
| Nov 22, 2023 | 2.9900 | 2.9900 | 2.9700 | 2.9700 | 2.9700 | 153,374 |
| Nov 21, 2023 | 2.9900 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 361,135 |
| Nov 20, 2023 | 2.9700 | 2.9900 | 2.9500 | 2.9900 | 2.9900 | 220,461 |
| Nov 17, 2023 | 2.9700 | 2.9700 | 2.9400 | 2.9500 | 2.9500 | 75,430 |
| Nov 16, 2023 | 2.9500 | 2.9700 | 2.9300 | 2.9700 | 2.9700 | 220,681 |
| Nov 15, 2023 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 586,804 |
| Nov 14, 2023 | 2.8900 | 2.9000 | 2.8850 | 2.8900 | 2.8900 | 175,644 |
| Nov 13, 2023 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 274,942 |
| Nov 10, 2023 | 2.8500 | 2.8700 | 2.8400 | 2.8600 | 2.8600 | 88,542 |
| Nov 9, 2023 | 2.8200 | 2.8500 | 2.8100 | 2.8500 | 2.8500 | 335,543 |
| Nov 8, 2023 | 2.8300 | 2.8300 | 2.8100 | 2.8150 | 2.8150 | 166,141 |
| Nov 7, 2023 | 2.8200 | 2.8300 | 2.8100 | 2.8100 | 2.8100 | 65,892 |
| Nov 6, 2023 | 2.8200 | 2.8300 | 2.8100 | 2.8100 | 2.8100 | 202,894 |
| Nov 3, 2023 | 2.8300 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 203,553 |
| Nov 2, 2023 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 416,473 |
| Nov 1, 2023 | 2.7300 | 2.7500 | 2.7300 | 2.7400 | 2.7400 | 68,455 |
| Oct 31, 2023 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | 410,574 |
| Oct 30, 2023 | 2.7300 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 296,728 |
| Oct 27, 2023 | 2.8000 | 2.8000 | 2.7300 | 2.7400 | 2.7400 | 357,038 |
| Oct 26, 2023 | 2.8500 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 121,191 |
| Oct 25, 2023 | 2.8800 | 2.8900 | 2.8500 | 2.8500 | 2.8500 | 187,772 |
| Oct 24, 2023 | 2.8600 | 2.8900 | 2.8600 | 2.8900 | 2.8900 | 157,716 |
| Oct 23, 2023 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 387,823 |
| Oct 20, 2023 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 467,474 |
| Oct 19, 2023 | 2.9600 | 2.9700 | 2.9500 | 2.9700 | 2.9700 | 173,060 |
| Oct 18, 2023 | 2.9700 | 2.9800 | 2.9600 | 2.9700 | 2.9700 | 307,247 |
| Oct 17, 2023 | 2.9600 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 340,824 |
| Oct 16, 2023 | 2.9600 | 2.9700 | 2.9500 | 2.9600 | 2.9600 | 87,495 |
| Oct 13, 2023 | 2.9600 | 2.9700 | 2.9500 | 2.9500 | 2.9500 | 119,977 |
| Oct 12, 2023 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | 2.9600 | 132,676 |
| Oct 11, 2023 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 140,739 |
| Oct 10, 2023 | 2.9300 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 289,286 |
| Oct 9, 2023 | 2.9200 | 2.9500 | 2.9200 | 2.9300 | 2.9300 | 479,057 |
| Oct 6, 2023 | 0.0500 Dividend | |||||
| Oct 6, 2023 | 2.9400 | 2.9500 | 2.9200 | 2.9350 | 2.9350 | 197,690 |
| Oct 5, 2023 | 2.9600 | 2.9900 | 2.9600 | 2.9900 | 2.9400 | 434,323 |
| Oct 4, 2023 | 2.9600 | 2.9600 | 2.9400 | 2.9600 | 2.9105 | 134,229 |
| Oct 3, 2023 | 2.9700 | 2.9900 | 2.9600 | 2.9800 | 2.9302 | 288,829 |
| Oct 2, 2023 | 2.9600 | 2.9600 | 2.9500 | 2.9600 | 2.9105 | 134,218 |
| Sep 29, 2023 | 2.9700 | 2.9800 | 2.9500 | 2.9600 | 2.9105 | 223,567 |
| Sep 28, 2023 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | 2.9105 | 124,055 |
| Sep 27, 2023 | 2.9800 | 2.9800 | 2.9600 | 2.9700 | 2.9203 | 166,306 |
| Sep 26, 2023 | 3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9400 | 300,882 |
| Sep 25, 2023 | 3.0000 | 3.0200 | 3.0000 | 3.0000 | 2.9498 | 43,356 |
| Sep 22, 2023 | 3.0000 | 3.0200 | 2.9900 | 3.0000 | 2.9498 | 367,356 |
| Sep 21, 2023 | 3.0000 | 3.0300 | 3.0000 | 3.0100 | 2.9597 | 393,575 |
| Sep 20, 2023 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 2.9498 | 280,297 |
| Sep 19, 2023 | 3.0200 | 3.0300 | 3.0000 | 3.0000 | 2.9498 | 344,569 |
| Sep 18, 2023 | 3.0200 | 3.0300 | 3.0100 | 3.0200 | 2.9695 | 176,012 |
| Sep 15, 2023 | 3.0300 | 3.0300 | 3.0200 | 3.0200 | 2.9695 | 109,246 |
| Sep 14, 2023 | 3.0000 | 3.0200 | 3.0000 | 3.0100 | 2.9597 | 165,724 |
| Sep 13, 2023 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.9498 | 87,438 |
| Sep 12, 2023 | 3.0300 | 3.0300 | 3.0000 | 3.0100 | 2.9597 | 258,373 |
| Sep 11, 2023 | 3.0200 | 3.0300 | 3.0000 | 3.0300 | 2.9793 | 181,105 |
| Sep 8, 2023 | 3.0300 | 3.0300 | 3.0100 | 3.0100 | 2.9597 | 114,784 |
| Sep 7, 2023 | 3.0200 | 3.0500 | 3.0200 | 3.0200 | 2.9695 | 145,501 |
| Sep 6, 2023 | 3.0200 | 3.0300 | 3.0100 | 3.0200 | 2.9695 | 253,184 |
| Sep 5, 2023 | 3.0300 | 3.0300 | 3.0100 | 3.0200 | 2.9695 | 212,197 |
| Sep 4, 2023 | 3.0200 | 3.0400 | 3.0100 | 3.0100 | 2.9597 | 92,960 |
| Sep 1, 2023 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | 2.9695 | 261,593 |
| Aug 31, 2023 | 2.9900 | 3.0100 | 2.9800 | 2.9800 | 2.9302 | 147,525 |
| Aug 30, 2023 | 2.9700 | 3.0100 | 2.9700 | 2.9900 | 2.9400 | 199,135 |
| Aug 29, 2023 | 2.9700 | 2.9800 | 2.9600 | 2.9600 | 2.9105 | 142,190 |
| Aug 28, 2023 | 2.9100 | 2.9900 | 2.9000 | 2.9500 | 2.9007 | 266,587 |
| Aug 25, 2023 | 2.9100 | 2.9100 | 2.8900 | 2.9000 | 2.8515 | 193,639 |
| Aug 24, 2023 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.8712 | 314,111 |
| Aug 23, 2023 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.8318 | 233,945 |
| Aug 22, 2023 | 2.8900 | 2.9000 | 2.8900 | 2.8900 | 2.8417 | 118,221 |
| Aug 21, 2023 | 2.9000 | 2.9100 | 2.8800 | 2.9100 | 2.8613 | 99,662 |
| Aug 18, 2023 | 2.8700 | 2.9000 | 2.8600 | 2.9000 | 2.8515 | 300,227 |
| Aug 17, 2023 | 2.8800 | 2.8800 | 2.8600 | 2.8700 | 2.8220 | 215,400 |
| Aug 16, 2023 | 2.8800 | 2.8900 | 2.8700 | 2.8700 | 2.8220 | 176,408 |
| Aug 15, 2023 | 2.8900 | 2.9400 | 2.8850 | 2.8900 | 2.8417 | 403,232 |
| Aug 14, 2023 | 2.8700 | 2.8800 | 2.8600 | 2.8700 | 2.8220 | 246,680 |
| Aug 11, 2023 | 2.8900 | 2.8900 | 2.8700 | 2.8700 | 2.8220 | 250,632 |
| Aug 10, 2023 | 2.8700 | 2.9000 | 2.8700 | 2.8700 | 2.8220 | 276,823 |
| Aug 9, 2023 | 2.9200 | 2.9200 | 2.8700 | 2.8700 | 2.8220 | 288,810 |
| Aug 8, 2023 | 2.8800 | 2.9200 | 2.8800 | 2.9200 | 2.8712 | 202,923 |
| Aug 7, 2023 | 2.8600 | 2.8700 | 2.8500 | 2.8700 | 2.8220 | 320,720 |
| Aug 4, 2023 | 2.8600 | 2.8600 | 2.8400 | 2.8500 | 2.8023 | 228,808 |
| Aug 3, 2023 | 2.8900 | 2.8900 | 2.8550 | 2.8600 | 2.8122 | 255,760 |
| Aug 2, 2023 | 2.9000 | 2.9300 | 2.8800 | 2.8900 | 2.8417 | 372,434 |
| Aug 1, 2023 | 2.8700 | 2.9000 | 2.8600 | 2.8900 | 2.8417 | 264,851 |
| Jul 31, 2023 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8318 | 540,407 |
| Jul 28, 2023 | 2.8300 | 2.8400 | 2.8200 | 2.8300 | 2.7827 | 296,234 |
| Jul 27, 2023 | 2.8100 | 2.8500 | 2.8100 | 2.8200 | 2.7728 | 569,721 |
| Jul 26, 2023 | 2.8000 | 2.8200 | 2.7900 | 2.8100 | 2.7630 | 361,934 |
| Jul 25, 2023 | 2.7800 | 2.8000 | 2.7600 | 2.7900 | 2.7433 | 402,122 |
| Jul 24, 2023 | 2.7700 | 2.7700 | 2.7600 | 2.7700 | 2.7237 | 193,983 |
| Jul 21, 2023 | 2.7600 | 2.7700 | 2.7500 | 2.7600 | 2.7138 | 95,252 |
| Jul 20, 2023 | 2.7700 | 2.7700 | 2.7550 | 2.7600 | 2.7138 | 299,580 |
| Jul 19, 2023 | 2.7700 | 2.7800 | 2.7600 | 2.7700 | 2.7237 | 192,500 |
| Jul 18, 2023 | 2.7700 | 2.7800 | 2.7500 | 2.7500 | 2.7040 | 509,443 |
| Jul 17, 2023 | 2.7700 | 2.7800 | 2.7500 | 2.7600 | 2.7138 | 342,220 |
| Jul 14, 2023 | 2.7400 | 2.7700 | 2.7400 | 2.7700 | 2.7237 | 452,673 |
| Jul 13, 2023 | 2.7200 | 2.7400 | 2.7100 | 2.7400 | 2.6942 | 536,552 |
| Jul 12, 2023 | 2.7000 | 2.7200 | 2.7000 | 2.7100 | 2.6647 | 237,049 |
| Jul 11, 2023 | 2.6700 | 2.7000 | 2.6600 | 2.6800 | 2.6352 | 297,028 |
| Jul 10, 2023 | 2.6400 | 2.6600 | 2.6400 | 2.6500 | 2.6057 | 356,141 |
| Jul 7, 2023 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | 2.5860 | 400,838 |
| Jul 6, 2023 | 2.6500 | 2.6600 | 2.6400 | 2.6500 | 2.6057 | 327,010 |
| Jul 5, 2023 | 2.6600 | 2.6600 | 2.6200 | 2.6500 | 2.6057 | 501,404 |
| Jul 4, 2023 | 2.6600 | 2.6700 | 2.6500 | 2.6600 | 2.6155 | 365,953 |
| Jul 3, 2023 | 2.6800 | 2.6800 | 2.6400 | 2.6500 | 2.6057 | 360,620 |
| Jun 30, 2023 | 2.6600 | 2.6700 | 2.6500 | 2.6600 | 2.6155 | 260,140 |
| Jun 29, 2023 | 2.6200 | 2.6500 | 2.6200 | 2.6400 | 2.5959 | 495,147 |
| Jun 28, 2023 | 2.6100 | 2.6250 | 2.6000 | 2.6100 | 2.5664 | 281,113 |
| Jun 27, 2023 | 2.5700 | 2.6000 | 2.5700 | 2.6000 | 2.5565 | 257,958 |
| Jun 26, 2023 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5369 | 421,626 |
| Jun 23, 2023 | 2.5800 | 2.5800 | 2.5500 | 2.5600 | 2.5172 | 394,419 |
| Jun 22, 2023 | 2.5800 | 2.5900 | 2.5600 | 2.5600 | 2.5172 | 321,295 |
| Jun 21, 2023 | 2.6300 | 2.6300 | 2.5900 | 2.5900 | 2.5467 | 447,357 |
| Jun 20, 2023 | 2.6200 | 2.6300 | 2.6150 | 2.6200 | 2.5762 | 356,538 |
| Jun 19, 2023 | 2.6200 | 2.6300 | 2.6200 | 2.6300 | 2.5860 | 368,949 |
| Jun 16, 2023 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | 2.5762 | 449,057 |
| Jun 15, 2023 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | 2.5762 | 394,245 |
| Jun 14, 2023 | 2.6500 | 2.6600 | 2.6400 | 2.6600 | 2.6155 | 300,464 |
| Jun 13, 2023 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | 2.5959 | 942,748 |
| Jun 9, 2023 | 2.6600 | 2.6600 | 2.6200 | 2.6300 | 2.5860 | 304,241 |
| Jun 8, 2023 | 2.6900 | 2.6900 | 2.6500 | 2.6500 | 2.6057 | 180,454 |
| Jun 7, 2023 | 2.7300 | 2.7400 | 2.6800 | 2.6900 | 2.6450 | 389,784 |
| Jun 6, 2023 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | 2.6745 | 297,231 |
| Jun 5, 2023 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7040 | 375,824 |
| Jun 2, 2023 | 2.7600 | 2.7700 | 2.7400 | 2.7500 | 2.7040 | 259,976 |
| Jun 1, 2023 | 2.7500 | 2.7500 | 2.7400 | 2.7400 | 2.6942 | 177,844 |
| May 31, 2023 | 2.7600 | 2.7650 | 2.7500 | 2.7500 | 2.7040 | 306,960 |
| May 30, 2023 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | 2.7138 | 270,550 |
| May 29, 2023 | 2.7300 | 2.7700 | 2.7300 | 2.7700 | 2.7237 | 365,114 |
| May 26, 2023 | 2.7100 | 2.7200 | 2.7100 | 2.7100 | 2.6647 | 248,059 |
| May 25, 2023 | 2.6900 | 2.7200 | 2.6900 | 2.7000 | 2.6548 | 205,215 |
| May 24, 2023 | 2.7300 | 2.7300 | 2.6800 | 2.6800 | 2.6352 | 149,920 |
| May 23, 2023 | 2.6700 | 2.7200 | 2.6700 | 2.7000 | 2.6548 | 314,806 |
| May 22, 2023 | 2.6700 | 2.6800 | 2.6600 | 2.6600 | 2.6155 | 149,231 |
| May 19, 2023 | 2.6400 | 2.6800 | 2.6400 | 2.6600 | 2.6155 | 403,058 |
| May 18, 2023 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | 2.5959 | 445,953 |
| May 17, 2023 | 2.6000 | 2.6200 | 2.6000 | 2.6100 | 2.5664 | 410,303 |
| May 16, 2023 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | 2.5565 | 279,260 |
| May 15, 2023 | 2.6000 | 2.6300 | 2.6000 | 2.6000 | 2.5565 | 325,090 |
| May 12, 2023 | 2.5700 | 2.6000 | 2.5700 | 2.5900 | 2.5467 | 482,017 |
| May 11, 2023 | 2.5500 | 2.5700 | 2.5500 | 2.5600 | 2.5172 | 273,747 |
| May 10, 2023 | 2.5300 | 2.5550 | 2.5300 | 2.5500 | 2.5074 | 386,141 |
| May 9, 2023 | 2.5600 | 2.5700 | 2.5400 | 2.5500 | 2.5074 | 298,792 |
| May 8, 2023 | 2.5800 | 2.5850 | 2.5600 | 2.5700 | 2.5270 | 302,881 |
| May 5, 2023 | 2.5700 | 2.5800 | 2.5700 | 2.5700 | 2.5270 | 163,172 |
| May 4, 2023 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 2.5369 | 133,258 |
| May 3, 2023 | 2.5900 | 2.5900 | 2.5700 | 2.5700 | 2.5270 | 352,837 |
| May 2, 2023 | 2.5700 | 2.5900 | 2.5700 | 2.5800 | 2.5369 | 321,663 |
| May 1, 2023 | 2.5700 | 2.5800 | 2.5600 | 2.5800 | 2.5369 | 420,289 |
| Apr 28, 2023 | 2.5600 | 2.5650 | 2.5400 | 2.5650 | 2.5221 | 541,619 |
| Apr 27, 2023 | 2.5600 | 2.5600 | 2.5200 | 2.5200 | 2.4779 | 438,695 |
| Apr 26, 2023 | 2.5600 | 2.5700 | 2.5500 | 2.5600 | 2.5172 | 144,233 |
| Apr 24, 2023 | 2.5700 | 2.5800 | 2.5600 | 2.5700 | 2.5270 | 495,783 |
| Apr 21, 2023 | 0.0450 Dividend | |||||
| Apr 21, 2023 | 2.5600 | 2.5800 | 2.5300 | 2.5600 | 2.5172 | 427,438 |
| Apr 20, 2023 | 2.6100 | 2.6100 | 2.5900 | 2.6000 | 2.5123 | 260,936 |
| Apr 19, 2023 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | 2.5123 | 212,463 |
Related Tickers
PMC.AX Platinum Capital Limited
1.3200
0.00%
PNI.AX Pinnacle Investment Management Group Limited
10.39
-5.03%
DJW.AX Djerriwarrh Investments Limited
2.9600
-0.34%
WLE.AX WAM Leaders Limited
1.4000
-0.36%
ALI.AX Argo Global Listed Infrastructure Limited
2.0000
-0.50%
DUI.AX Diversified United Investment Limited
4.9400
-0.20%
OPH.AX Ophir Asset Management Pty Ltd - Ophir High Conviction Fund
2.6000
-0.38%
PAC.AX Pacific Current Group Limited
10.11
0.00%
AMH.AX AMCIL Limited
1.1200
+0.90%
PE1.AX Pengana Private Equity Trust
1.4600
-0.68%