Advertisement
Advertisement
U.S. Markets open in 2 hrs 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

MFF Capital Investments Limited (MFF.AX)

ASX - ASX Delayed Price. Currency in AUD
2.4100+0.0400 (+1.69%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20222.40002.41002.39002.41002.4100594,892
Nov 30, 20222.38002.38002.36002.37002.3700581,854
Nov 29, 20222.38002.39002.37002.37002.3700146,113
Nov 28, 20222.38002.38002.36002.37002.3700196,790
Nov 25, 20222.38002.39002.38002.38002.3800277,766
Nov 24, 20222.37002.38002.36002.38002.3800352,373
Nov 23, 20222.35002.38002.35002.37002.3700466,857
Nov 22, 20222.31002.33002.31002.33002.3300261,586
Nov 21, 20222.31002.31002.30002.30002.3000160,919
Nov 18, 20222.29002.30002.28002.29002.2900308,532
Nov 17, 20222.32002.32002.26002.29002.2900606,699
Nov 16, 20222.33002.33002.30002.32002.3200205,189
Nov 15, 20222.35002.35002.32002.33002.3300309,557
Nov 14, 20222.33002.34002.31002.32002.3200460,475
Nov 11, 20222.38002.40002.30002.30002.3000829,637
Nov 10, 20222.36002.36002.31002.31002.3100229,868
Nov 09, 20222.34002.37002.33002.35002.3500184,123
Nov 08, 20222.36002.36002.32002.32002.3200253,961
Nov 07, 20222.34002.35002.33002.34002.3400175,883
Nov 04, 20222.32002.34002.31002.32002.3200279,310
Nov 03, 20222.32002.34002.31002.33002.3300141,631
Nov 02, 20222.35002.36002.33002.34002.3400146,145
Nov 01, 20222.34002.36002.33002.36002.3600162,954
Oct 31, 20222.33002.35002.31002.34002.3400320,683
Oct 28, 20222.35002.36002.30002.30002.3000371,004
Oct 27, 20222.36002.37002.35002.36002.3600234,651
Oct 26, 20222.35002.38002.35002.37002.3700128,916
Oct 25, 20222.33002.36002.33002.35002.3500139,056
Oct 24, 20222.30002.32002.30002.30002.3000520,362
Oct 21, 20222.28002.31002.28002.28002.2800184,698
Oct 20, 20222.30002.30002.26002.28002.2800263,331
Oct 19, 20222.29002.32002.29002.29002.2900330,322
Oct 18, 20222.30002.32002.27002.29002.2900195,960
Oct 17, 20222.28002.28002.25002.26002.2600165,793
Oct 14, 20222.27002.31002.27002.30002.3000258,577
Oct 13, 20222.27002.27002.24002.25002.2500107,240
Oct 12, 20222.29002.30002.25002.26002.2600249,045
Oct 11, 20222.32002.34002.30002.31002.3100243,181
Oct 10, 20222.39002.39002.30002.31002.3100483,120
Oct 07, 20222.41002.43002.40002.42002.420071,502
Oct 06, 20222.46002.46002.44002.46002.4600259,067
Oct 05, 20222.45002.46002.44002.45002.4500313,458
Oct 04, 20222.45002.45002.42002.43002.4300130,456
Oct 03, 20222.42002.42002.38002.40002.4000186,087
Sep 30, 20222.41002.42002.40002.40002.4000312,137
Sep 29, 20222.41002.45002.41002.45002.4500389,916
Sep 28, 20222.36002.39002.34002.39002.3900359,236
Sep 27, 20222.36002.36002.34002.36002.3600259,304
Sep 26, 20222.40002.40002.35002.37002.3700291,792
Sep 23, 20222.41002.41002.38002.40002.4000160,026
Sep 21, 20222.43002.44002.42002.44002.4400234,174
Sep 20, 20222.43002.44002.42002.43002.4300219,615
Sep 19, 20222.45002.45002.42002.42002.4200127,070
Sep 16, 20222.49002.51002.42002.43002.4300365,514
Sep 15, 20222.55002.55002.48002.49002.4900206,365
Sep 14, 20222.54002.54002.50002.52002.5200106,944
Sep 13, 20222.53002.58002.52002.55002.5500354,273
Sep 12, 20222.51002.53002.50002.53002.5300189,944
Sep 09, 20222.48002.49002.47002.49002.4900109,001
Sep 08, 20222.46002.48002.45002.48002.480036,188
Sep 07, 20222.45002.46002.44002.44002.4400143,709
Sep 06, 20222.44002.46002.44002.45002.4500141,961
Sep 05, 20222.45002.45002.42002.42002.4200305,376
Sep 02, 20222.44002.46002.42002.43002.4300240,557
Sep 01, 20222.45002.46002.42002.43002.4300231,491
Aug 31, 20222.46002.49002.44002.45002.4500230,866
Aug 30, 20222.47002.49002.46002.47002.4700219,588
Aug 29, 20222.44002.50002.44002.48002.4800327,291
Aug 26, 20222.54002.55002.50002.51002.5100400,952
Aug 25, 20222.55002.56002.53002.53002.5300281,596
Aug 24, 20222.59002.59002.54002.55002.5500339,001
Aug 23, 20222.55002.59502.53002.59002.5900431,713
Aug 22, 20222.64002.66002.61002.61002.6100435,165
Aug 19, 20222.68002.70002.64002.64002.6400374,057
Aug 18, 20222.67002.70002.67002.67002.6700208,317
Aug 17, 20222.66002.68002.65002.67002.670097,405
Aug 16, 20222.65002.66002.64002.66002.6600412,464
Aug 15, 20222.63002.65002.63002.64002.6400592,116
Aug 12, 20222.61002.63002.61002.62002.6200139,945
Aug 11, 20222.61002.63002.61002.62002.6200180,468
Aug 10, 20222.59002.61002.57002.60002.6000536,591
Aug 09, 20222.59002.62002.59002.61002.6100307,977
Aug 08, 20222.58002.60002.58002.59002.5900223,663
Aug 05, 20222.58002.60002.58002.59002.5900269,887
Aug 04, 20222.58002.60002.57002.57002.5700275,577
Aug 03, 20222.60002.60002.56002.56002.5600225,101
Aug 02, 20222.58002.61002.57002.61002.6100185,390
Aug 01, 20222.57002.60002.57002.57002.5700121,429
Jul 29, 20222.52002.56002.52002.54002.5400179,932
Jul 28, 20222.48002.51002.47002.51002.5100227,348
Jul 27, 20222.49002.49002.44002.44002.4400179,343
Jul 26, 20222.49002.52002.48002.48002.4800189,393
Jul 25, 20222.48002.50002.47002.47002.4700206,310
Jul 22, 20222.48002.51002.47002.47002.4700185,772
Jul 21, 20222.44002.50002.44002.47002.4700156,736
Jul 20, 20222.42002.46002.42002.43002.4300349,681
Jul 19, 20222.40002.40002.38002.39002.390099,474
Jul 18, 20222.35002.40002.35002.40002.4000262,195
Jul 15, 20222.31002.35002.31002.34002.3400246,621
Jul 14, 20222.31002.32002.30002.32002.3200265,713
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement