ASX - Delayed Quote AUD
MFF Capital Investments Limited (MFF.AX)
4.1600
+0.0600
+(1.46%)
As of 10:25:40 AM GMT+10. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 4.1400 | 4.1700 | 4.1400 | 4.1600 | 4.1600 | 47,689 |
| May 9, 2025 | 4.1000 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 193,001 |
| May 8, 2025 | 4.0600 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 203,803 |
| May 7, 2025 | 4.0800 | 4.0800 | 4.0500 | 4.0700 | 4.0700 | 159,324 |
| May 6, 2025 | 4.0800 | 4.0900 | 4.0600 | 4.0600 | 4.0600 | 184,807 |
| May 5, 2025 | 4.0900 | 4.1300 | 4.0800 | 4.0900 | 4.0900 | 273,319 |
| May 2, 2025 | 4.0800 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 335,462 |
| May 1, 2025 | 4.1000 | 4.1100 | 4.0000 | 4.0800 | 4.0800 | 391,941 |
| Apr 30, 2025 | 4.1100 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 265,466 |
| Apr 29, 2025 | 4.1000 | 4.1300 | 4.0800 | 4.1000 | 4.1000 | 141,896 |
| Apr 28, 2025 | 4.1100 | 4.1500 | 4.0800 | 4.0900 | 4.0900 | 232,807 |
| Apr 24, 2025 | 4.1200 | 4.1200 | 4.0800 | 4.0900 | 4.0900 | 207,610 |
| Apr 23, 2025 | 4.0800 | 4.1500 | 4.0700 | 4.1000 | 4.1000 | 310,659 |
| Apr 22, 2025 | 0.08 Dividend | |||||
| Apr 22, 2025 | 4.1900 | 4.1900 | 4.0200 | 4.0200 | 4.0200 | 198,942 |
| Apr 17, 2025 | 4.2200 | 4.2500 | 4.1800 | 4.2400 | 4.1600 | 270,827 |
| Apr 16, 2025 | 4.2600 | 4.3000 | 4.2200 | 4.2300 | 4.1502 | 416,350 |
| Apr 15, 2025 | 4.2600 | 4.3000 | 4.2300 | 4.2500 | 4.1698 | 278,670 |
| Apr 14, 2025 | 4.2300 | 4.2700 | 4.2000 | 4.2500 | 4.1698 | 292,882 |
| Apr 11, 2025 | 4.1500 | 4.2300 | 4.1300 | 4.2100 | 4.1306 | 304,777 |
| Apr 10, 2025 | 4.2800 | 4.3000 | 4.1000 | 4.2100 | 4.1306 | 524,893 |
| Apr 9, 2025 | 4.0800 | 4.0800 | 4.0000 | 4.0100 | 3.9343 | 241,404 |
| Apr 8, 2025 | 3.8500 | 4.0900 | 3.8500 | 4.0900 | 4.0128 | 437,340 |
| Apr 7, 2025 | 3.8000 | 3.9200 | 3.7500 | 3.8600 | 3.7872 | 798,524 |
| Apr 4, 2025 | 4.0500 | 4.0800 | 3.9800 | 4.0000 | 3.9245 | 577,599 |
| Apr 3, 2025 | 4.1000 | 4.1600 | 4.1000 | 4.1600 | 4.0815 | 391,366 |
| Apr 2, 2025 | 4.2200 | 4.2400 | 4.1500 | 4.1500 | 4.0717 | 484,358 |
| Apr 1, 2025 | 4.2800 | 4.2800 | 4.1800 | 4.1800 | 4.1011 | 492,873 |
| Mar 31, 2025 | 4.2600 | 4.2900 | 4.2200 | 4.2600 | 4.1796 | 280,461 |
| Mar 28, 2025 | 4.2800 | 4.3500 | 4.2600 | 4.3000 | 4.2189 | 110,184 |
| Mar 27, 2025 | 4.3000 | 4.3000 | 4.2300 | 4.2600 | 4.1796 | 194,803 |
| Mar 26, 2025 | 4.4000 | 4.4100 | 4.3000 | 4.3100 | 4.2287 | 258,498 |
| Mar 25, 2025 | 4.4000 | 4.4100 | 4.3600 | 4.3600 | 4.2777 | 242,876 |
| Mar 24, 2025 | 4.3800 | 4.3900 | 4.3400 | 4.3500 | 4.2679 | 156,141 |
| Mar 21, 2025 | 4.3500 | 4.3800 | 4.3200 | 4.3500 | 4.2679 | 160,888 |
| Mar 20, 2025 | 4.3100 | 4.3800 | 4.3000 | 4.3800 | 4.2974 | 312,535 |
| Mar 19, 2025 | 4.2300 | 4.3000 | 4.2200 | 4.2800 | 4.1992 | 257,423 |
| Mar 18, 2025 | 4.2400 | 4.2900 | 4.2100 | 4.2300 | 4.1502 | 275,584 |
| Mar 17, 2025 | 4.2200 | 4.2500 | 4.2000 | 4.2200 | 4.1404 | 305,992 |
| Mar 14, 2025 | 4.2500 | 4.2600 | 4.1800 | 4.1900 | 4.1109 | 336,138 |
| Mar 13, 2025 | 4.2700 | 4.2900 | 4.2600 | 4.2700 | 4.1894 | 382,611 |
| Mar 12, 2025 | 4.2300 | 4.2800 | 4.2300 | 4.2500 | 4.1698 | 224,706 |
| Mar 11, 2025 | 4.3500 | 4.3500 | 4.2400 | 4.2500 | 4.1698 | 373,850 |
| Mar 10, 2025 | 4.4000 | 4.4300 | 4.3700 | 4.3700 | 4.2875 | 151,181 |
| Mar 7, 2025 | 4.3300 | 4.4200 | 4.3300 | 4.3800 | 4.2974 | 307,577 |
| Mar 6, 2025 | 4.3300 | 4.3900 | 4.3300 | 4.3700 | 4.2875 | 582,881 |
| Mar 5, 2025 | 4.3700 | 4.3800 | 4.2700 | 4.3000 | 4.2189 | 393,345 |
| Mar 4, 2025 | 4.2900 | 4.3800 | 4.2800 | 4.3800 | 4.2974 | 257,189 |
| Mar 3, 2025 | 4.2900 | 4.3500 | 4.2800 | 4.3200 | 4.2385 | 296,088 |
| Feb 28, 2025 | 4.2900 | 4.3000 | 4.2300 | 4.2400 | 4.1600 | 785,959 |
| Feb 27, 2025 | 4.4400 | 4.4400 | 4.3200 | 4.3400 | 4.2581 | 421,353 |
| Feb 26, 2025 | 4.4400 | 4.4500 | 4.3500 | 4.4300 | 4.3464 | 489,812 |
| Feb 25, 2025 | 4.4700 | 4.4700 | 4.3800 | 4.3900 | 4.3072 | 395,666 |
| Feb 24, 2025 | 4.5000 | 4.5600 | 4.3800 | 4.4400 | 4.3562 | 707,066 |
| Feb 21, 2025 | 4.6500 | 4.6700 | 4.5300 | 4.5800 | 4.4936 | 358,644 |
| Feb 20, 2025 | 4.7300 | 4.7300 | 4.6500 | 4.6900 | 4.6015 | 172,764 |
| Feb 19, 2025 | 4.7800 | 4.7800 | 4.6900 | 4.7000 | 4.6113 | 113,113 |
| Feb 18, 2025 | 4.7800 | 4.8000 | 4.7200 | 4.7200 | 4.6309 | 208,560 |
| Feb 17, 2025 | 4.8100 | 4.8100 | 4.7600 | 4.7800 | 4.6898 | 338,610 |
| Feb 14, 2025 | 4.8300 | 4.8400 | 4.8100 | 4.8100 | 4.7192 | 218,335 |
| Feb 13, 2025 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | 4.7389 | 268,845 |
| Feb 12, 2025 | 4.8200 | 4.8200 | 4.7900 | 4.8100 | 4.7192 | 122,727 |
| Feb 11, 2025 | 4.8400 | 4.8400 | 4.8100 | 4.8300 | 4.7389 | 158,026 |
| Feb 10, 2025 | 4.8200 | 4.8500 | 4.7800 | 4.8000 | 4.7094 | 93,049 |
| Feb 7, 2025 | 4.7600 | 4.8300 | 4.7600 | 4.8100 | 4.7192 | 340,380 |
| Feb 6, 2025 | 4.8200 | 4.8200 | 4.7600 | 4.7800 | 4.6898 | 159,060 |
| Feb 5, 2025 | 4.8000 | 4.8300 | 4.7800 | 4.8300 | 4.7389 | 355,075 |
| Feb 4, 2025 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.6898 | 115,756 |
| Feb 3, 2025 | 4.7500 | 4.7500 | 4.6900 | 4.6900 | 4.6015 | 242,825 |
| Jan 31, 2025 | 4.7600 | 4.7600 | 4.7100 | 4.7400 | 4.6506 | 391,556 |
| Jan 30, 2025 | 4.7600 | 4.7700 | 4.7000 | 4.7200 | 4.6309 | 213,834 |
| Jan 29, 2025 | 4.7500 | 4.7500 | 4.7000 | 4.7400 | 4.6506 | 291,758 |
| Jan 28, 2025 | 4.7500 | 4.7600 | 4.6900 | 4.7200 | 4.6309 | 339,099 |
| Jan 24, 2025 | 4.7800 | 4.8000 | 4.7300 | 4.7500 | 4.6604 | 204,024 |
| Jan 23, 2025 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.6702 | 283,863 |
| Jan 22, 2025 | 4.7700 | 4.8000 | 4.7400 | 4.7700 | 4.6800 | 157,016 |
| Jan 21, 2025 | 4.7400 | 4.7800 | 4.7300 | 4.7300 | 4.6408 | 379,995 |
| Jan 20, 2025 | 4.7500 | 4.8300 | 4.7000 | 4.7500 | 4.6604 | 419,870 |
| Jan 17, 2025 | 4.6900 | 4.7500 | 4.6800 | 4.7500 | 4.6604 | 190,984 |
| Jan 16, 2025 | 4.6800 | 4.7100 | 4.6500 | 4.6500 | 4.5623 | 169,574 |
| Jan 15, 2025 | 4.6600 | 4.6700 | 4.6300 | 4.6500 | 4.5623 | 95,262 |
| Jan 14, 2025 | 4.6100 | 4.6600 | 4.6000 | 4.6400 | 4.5525 | 112,722 |
| Jan 13, 2025 | 4.6400 | 4.6400 | 4.5900 | 4.6000 | 4.5132 | 115,784 |
| Jan 10, 2025 | 4.6500 | 4.6600 | 4.6400 | 4.6500 | 4.5623 | 103,641 |
| Jan 9, 2025 | 4.6600 | 4.6800 | 4.6400 | 4.6600 | 4.5721 | 79,298 |
| Jan 8, 2025 | 4.6500 | 4.6800 | 4.6400 | 4.6500 | 4.5623 | 88,816 |
| Jan 7, 2025 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5623 | 153,185 |
| Jan 6, 2025 | 4.6900 | 4.7300 | 4.6300 | 4.6400 | 4.5525 | 210,248 |
| Jan 3, 2025 | 4.6500 | 4.7200 | 4.6500 | 4.6900 | 4.6015 | 86,733 |
| Jan 2, 2025 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | 4.5623 | 42,796 |
| Dec 31, 2024 | 4.7000 | 4.7400 | 4.6800 | 4.6800 | 4.5917 | 159,458 |
| Dec 30, 2024 | 4.6800 | 4.7150 | 4.6400 | 4.6700 | 4.5819 | 132,020 |
| Dec 27, 2024 | 4.6600 | 4.6900 | 4.6400 | 4.6900 | 4.6015 | 93,932 |
| Dec 24, 2024 | 4.7000 | 4.7000 | 4.6400 | 4.6500 | 4.5623 | 53,981 |
| Dec 23, 2024 | 4.6200 | 4.6400 | 4.5100 | 4.6400 | 4.5525 | 236,165 |
| Dec 20, 2024 | 4.7000 | 4.7400 | 4.6200 | 4.6200 | 4.5328 | 263,862 |
| Dec 19, 2024 | 4.5800 | 4.7400 | 4.5100 | 4.6100 | 4.5230 | 280,516 |
| Dec 18, 2024 | 4.6900 | 4.7200 | 4.6200 | 4.6600 | 4.5721 | 342,212 |
| Dec 17, 2024 | 4.6800 | 4.7500 | 4.6300 | 4.6400 | 4.5525 | 148,049 |
| Dec 16, 2024 | 4.6000 | 4.7400 | 4.5400 | 4.5800 | 4.4936 | 367,087 |
| Dec 13, 2024 | 4.6900 | 4.7500 | 4.5900 | 4.6100 | 4.5230 | 273,696 |
| Dec 12, 2024 | 4.4800 | 4.6900 | 4.4800 | 4.6900 | 4.6015 | 172,053 |
| Dec 11, 2024 | 4.4700 | 4.5100 | 4.4500 | 4.4600 | 4.3758 | 331,220 |
| Dec 10, 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4300 | 4.3464 | 352,753 |
| Dec 9, 2024 | 4.3500 | 4.4800 | 4.3500 | 4.4400 | 4.3562 | 271,524 |
| Dec 6, 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3500 | 4.2679 | 161,308 |
| Dec 5, 2024 | 4.3600 | 4.3700 | 4.3300 | 4.3300 | 4.2483 | 229,671 |
| Dec 4, 2024 | 4.3700 | 4.3700 | 4.3300 | 4.3300 | 4.2483 | 508,501 |
| Dec 3, 2024 | 4.3600 | 4.3900 | 4.3500 | 4.3700 | 4.2875 | 433,928 |
| Dec 2, 2024 | 4.3400 | 4.3900 | 4.3100 | 4.3500 | 4.2679 | 306,367 |
| Nov 29, 2024 | 4.3500 | 4.3500 | 4.2900 | 4.3100 | 4.2287 | 202,151 |
| Nov 28, 2024 | 4.2800 | 4.3500 | 4.2700 | 4.3400 | 4.2581 | 187,181 |
| Nov 27, 2024 | 4.2900 | 4.3400 | 4.2700 | 4.3200 | 4.2385 | 182,835 |
| Nov 26, 2024 | 4.2500 | 4.2800 | 4.2100 | 4.2400 | 4.1600 | 183,372 |
| Nov 25, 2024 | 4.1700 | 4.2100 | 4.1700 | 4.2000 | 4.1208 | 166,542 |
| Nov 22, 2024 | 4.1800 | 4.2200 | 4.1700 | 4.1700 | 4.0913 | 196,819 |
| Nov 21, 2024 | 4.2000 | 4.2800 | 4.1800 | 4.1800 | 4.1011 | 243,691 |
| Nov 20, 2024 | 4.2400 | 4.2400 | 4.1800 | 4.1800 | 4.1011 | 190,589 |
| Nov 19, 2024 | 4.2200 | 4.2800 | 4.2100 | 4.2300 | 4.1502 | 92,917 |
| Nov 18, 2024 | 4.2400 | 4.2900 | 4.1800 | 4.2100 | 4.1306 | 261,768 |
| Nov 15, 2024 | 4.2900 | 4.2900 | 4.2400 | 4.2400 | 4.1600 | 223,714 |
| Nov 14, 2024 | 4.2500 | 4.2900 | 4.2500 | 4.2800 | 4.1992 | 138,362 |
| Nov 13, 2024 | 4.2100 | 4.2700 | 4.1800 | 4.2700 | 4.1894 | 293,216 |
| Nov 12, 2024 | 4.2500 | 4.2600 | 4.2100 | 4.2200 | 4.1404 | 508,821 |
| Nov 11, 2024 | 4.2100 | 4.2600 | 4.2000 | 4.2200 | 4.1404 | 222,844 |
| Nov 8, 2024 | 4.1700 | 4.2200 | 4.1600 | 4.1800 | 4.1011 | 255,272 |
| Nov 7, 2024 | 4.1000 | 4.1700 | 4.0700 | 4.1500 | 4.0717 | 532,190 |
| Nov 6, 2024 | 3.9500 | 4.0800 | 3.9500 | 4.0800 | 4.0030 | 240,136 |
| Nov 5, 2024 | 3.9400 | 3.9600 | 3.9200 | 3.9300 | 3.8558 | 97,172 |
| Nov 4, 2024 | 3.9600 | 3.9800 | 3.9300 | 3.9300 | 3.8558 | 209,973 |
| Nov 1, 2024 | 3.9500 | 3.9600 | 3.9300 | 3.9500 | 3.8755 | 149,680 |
| Oct 31, 2024 | 3.9400 | 3.9600 | 3.9300 | 3.9600 | 3.8853 | 254,429 |
| Oct 30, 2024 | 3.9100 | 3.9600 | 3.9000 | 3.9400 | 3.8657 | 288,264 |
| Oct 29, 2024 | 3.9300 | 3.9400 | 3.9000 | 3.9000 | 3.8264 | 205,305 |
| Oct 28, 2024 | 3.9100 | 3.9200 | 3.9000 | 3.9200 | 3.8460 | 267,093 |
| Oct 25, 2024 | 3.8900 | 3.9100 | 3.8700 | 3.8900 | 3.8166 | 162,560 |
| Oct 24, 2024 | 3.8800 | 3.8900 | 3.8700 | 3.8800 | 3.8068 | 152,682 |
| Oct 23, 2024 | 3.9000 | 3.9100 | 3.8800 | 3.8900 | 3.8166 | 264,772 |
| Oct 22, 2024 | 3.9000 | 3.9200 | 3.8900 | 3.8900 | 3.8166 | 358,006 |
| Oct 21, 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9200 | 3.8460 | 465,436 |
| Oct 18, 2024 | 3.9400 | 3.9800 | 3.9100 | 3.9100 | 3.8362 | 376,175 |
| Oct 17, 2024 | 3.9300 | 3.9600 | 3.9200 | 3.9400 | 3.8657 | 238,240 |
| Oct 16, 2024 | 3.9200 | 3.9300 | 3.8900 | 3.9300 | 3.8558 | 68,390 |
| Oct 15, 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9300 | 3.8558 | 328,120 |
| Oct 14, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.8264 | 552,645 |
| Oct 11, 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8600 | 3.7872 | 361,496 |
| Oct 10, 2024 | 3.8400 | 3.8700 | 3.8400 | 3.8700 | 3.7970 | 225,657 |
| Oct 9, 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8300 | 3.7577 | 129,372 |
| Oct 8, 2024 | 0.07 Dividend | |||||
| Oct 8, 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8300 | 3.7577 | 248,536 |
| Oct 7, 2024 | 3.8600 | 3.9000 | 3.8600 | 3.8800 | 3.7381 | 262,553 |
| Oct 4, 2024 | 3.8400 | 3.8500 | 3.8200 | 3.8300 | 3.6899 | 4,826,793 |
| Oct 3, 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8100 | 3.6707 | 1,250,135 |
| Oct 2, 2024 | 3.8600 | 3.8700 | 3.8200 | 3.8600 | 3.7188 | 760,349 |
| Oct 1, 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.6996 | 123,910 |
| Sep 30, 2024 | 3.8900 | 3.9000 | 3.8300 | 3.8400 | 3.6996 | 386,823 |
| Sep 27, 2024 | 3.9000 | 3.9000 | 3.8700 | 3.8900 | 3.7477 | 145,076 |
| Sep 26, 2024 | 3.8900 | 3.9100 | 3.8400 | 3.8800 | 3.7381 | 325,379 |
| Sep 25, 2024 | 3.9300 | 3.9500 | 3.8900 | 3.8900 | 3.7477 | 209,466 |
| Sep 24, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9500 | 3.8056 | 354,774 |
| Sep 23, 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9700 | 3.8248 | 162,163 |
| Sep 20, 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.8248 | 180,426 |
| Sep 19, 2024 | 3.9500 | 4.0300 | 3.9200 | 4.0300 | 3.8826 | 315,472 |
| Sep 18, 2024 | 3.8900 | 3.9500 | 3.8800 | 3.9400 | 3.7959 | 207,670 |
| Sep 17, 2024 | 3.8800 | 3.9200 | 3.8700 | 3.8900 | 3.7477 | 81,733 |
| Sep 16, 2024 | 3.8500 | 3.9200 | 3.8300 | 3.8700 | 3.7285 | 313,811 |
| Sep 13, 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8400 | 3.6996 | 357,249 |
| Sep 12, 2024 | 3.8000 | 3.8100 | 3.7700 | 3.8000 | 3.6610 | 145,273 |
| Sep 11, 2024 | 3.7900 | 3.8100 | 3.7500 | 3.7900 | 3.6514 | 223,593 |
| Sep 10, 2024 | 3.8200 | 3.8400 | 3.7900 | 3.7900 | 3.6514 | 83,015 |
| Sep 9, 2024 | 3.7800 | 3.8000 | 3.7500 | 3.7900 | 3.6514 | 142,025 |
| Sep 6, 2024 | 3.8100 | 3.8200 | 3.7700 | 3.7800 | 3.6418 | 213,508 |
| Sep 5, 2024 | 3.9400 | 3.9400 | 3.8000 | 3.8100 | 3.6707 | 375,423 |
| Sep 4, 2024 | 3.8800 | 3.9400 | 3.8500 | 3.9400 | 3.7959 | 294,842 |
| Sep 3, 2024 | 3.9000 | 3.9100 | 3.8500 | 3.9100 | 3.7670 | 133,026 |
| Sep 2, 2024 | 3.8600 | 3.9400 | 3.8500 | 3.8900 | 3.7477 | 177,601 |
| Aug 30, 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8200 | 3.6803 | 176,264 |
| Aug 29, 2024 | 3.7500 | 3.8200 | 3.7500 | 3.8200 | 3.6803 | 258,243 |
| Aug 28, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7800 | 3.6418 | 164,074 |
| Aug 27, 2024 | 3.8200 | 3.8200 | 3.7800 | 3.7900 | 3.6514 | 169,881 |
| Aug 26, 2024 | 3.8400 | 3.8500 | 3.8100 | 3.8200 | 3.6803 | 310,167 |
| Aug 23, 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8200 | 3.6803 | 194,134 |
| Aug 22, 2024 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.6996 | 453,551 |
| Aug 21, 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8500 | 3.7092 | 264,529 |
| Aug 20, 2024 | 3.8500 | 3.8700 | 3.7800 | 3.8200 | 3.6803 | 273,062 |
| Aug 19, 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8500 | 3.7092 | 149,184 |
| Aug 16, 2024 | 3.7900 | 3.8700 | 3.7900 | 3.8700 | 3.7285 | 145,717 |
| Aug 15, 2024 | 3.7900 | 3.7900 | 3.7400 | 3.7600 | 3.6225 | 239,298 |
| Aug 14, 2024 | 3.8100 | 3.8100 | 3.7550 | 3.7600 | 3.6225 | 330,697 |
| Aug 13, 2024 | 3.7800 | 3.7900 | 3.7600 | 3.7800 | 3.6418 | 86,910 |
| Aug 12, 2024 | 3.8000 | 3.8300 | 3.7650 | 3.7800 | 3.6418 | 169,851 |
| Aug 9, 2024 | 3.7400 | 3.7900 | 3.7200 | 3.7700 | 3.6321 | 206,931 |
| Aug 8, 2024 | 3.7600 | 3.7700 | 3.6900 | 3.7000 | 3.5647 | 248,540 |
| Aug 7, 2024 | 3.7600 | 3.7700 | 3.7400 | 3.7700 | 3.6321 | 202,433 |
| Aug 6, 2024 | 3.7200 | 3.7700 | 3.7100 | 3.7600 | 3.6225 | 216,713 |
| Aug 5, 2024 | 3.8500 | 3.9000 | 3.7100 | 3.7200 | 3.5840 | 716,157 |
| Aug 2, 2024 | 3.9000 | 3.9400 | 3.8500 | 3.8900 | 3.7477 | 297,331 |
| Aug 1, 2024 | 3.9400 | 3.9700 | 3.9000 | 3.9600 | 3.8152 | 349,825 |
| Jul 31, 2024 | 3.8700 | 3.9400 | 3.8300 | 3.8600 | 3.7188 | 274,143 |
| Jul 30, 2024 | 3.8200 | 3.8700 | 3.8200 | 3.8500 | 3.7092 | 186,044 |
| Jul 29, 2024 | 3.7700 | 3.8300 | 3.7600 | 3.8000 | 3.6610 | 143,850 |
| Jul 26, 2024 | 3.7700 | 3.7900 | 3.7300 | 3.7300 | 3.5936 | 203,864 |
| Jul 25, 2024 | 3.7900 | 3.8000 | 3.7400 | 3.7500 | 3.6129 | 322,386 |
| Jul 24, 2024 | 3.8500 | 3.8600 | 3.8400 | 3.8500 | 3.7092 | 369,228 |
| Jul 23, 2024 | 3.8300 | 3.8700 | 3.8000 | 3.8700 | 3.7285 | 287,824 |
| Jul 22, 2024 | 3.7500 | 3.8100 | 3.7500 | 3.7900 | 3.6514 | 220,388 |
| Jul 19, 2024 | 3.7200 | 3.7900 | 3.6900 | 3.7500 | 3.6129 | 225,367 |
| Jul 18, 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7400 | 3.6032 | 241,301 |
| Jul 17, 2024 | 3.7500 | 3.8200 | 3.7500 | 3.8200 | 3.6803 | 298,478 |
| Jul 16, 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7300 | 3.5936 | 139,012 |
| Jul 15, 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | 3.6321 | 143,304 |
| Jul 12, 2024 | 3.8500 | 3.8500 | 3.7900 | 3.8000 | 3.6610 | 166,096 |
| Jul 11, 2024 | 3.8200 | 3.8500 | 3.8000 | 3.8500 | 3.7092 | 165,849 |
| Jul 10, 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8200 | 3.6803 | 186,673 |
| Jul 9, 2024 | 3.8600 | 3.8800 | 3.8200 | 3.8300 | 3.6899 | 223,322 |
| Jul 8, 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.7381 | 72,469 |
| Jul 5, 2024 | 3.8000 | 3.8700 | 3.7900 | 3.8500 | 3.7092 | 132,893 |
| Jul 4, 2024 | 3.7600 | 3.8300 | 3.7500 | 3.8000 | 3.6610 | 128,974 |
| Jul 3, 2024 | 3.7500 | 3.8200 | 3.7500 | 3.7600 | 3.6225 | 261,808 |
| Jul 2, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7600 | 3.6225 | 269,467 |
| Jul 1, 2024 | 3.7000 | 3.7100 | 3.6600 | 3.7000 | 3.5647 | 236,934 |
| Jun 28, 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7100 | 3.5743 | 213,839 |
| Jun 27, 2024 | 3.7200 | 3.7200 | 3.6700 | 3.6800 | 3.5454 | 116,872 |
| Jun 26, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.5840 | 188,519 |
| Jun 25, 2024 | 3.6700 | 3.7100 | 3.6200 | 3.7000 | 3.5647 | 268,803 |
| Jun 24, 2024 | 3.5800 | 3.6700 | 3.5800 | 3.6400 | 3.5069 | 474,479 |
| Jun 21, 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5900 | 3.4587 | 120,221 |
| Jun 20, 2024 | 3.5700 | 3.6000 | 3.5700 | 3.5800 | 3.4491 | 140,749 |
| Jun 19, 2024 | 3.5800 | 3.5900 | 3.5700 | 3.5700 | 3.4394 | 184,778 |
| Jun 18, 2024 | 3.5800 | 3.6000 | 3.5800 | 3.5800 | 3.4491 | 251,525 |
| Jun 17, 2024 | 3.5700 | 3.6100 | 3.5700 | 3.5700 | 3.4394 | 68,934 |
| Jun 14, 2024 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | 3.4394 | 170,420 |
| Jun 13, 2024 | 3.6000 | 3.6500 | 3.5900 | 3.5900 | 3.4587 | 364,725 |
| Jun 12, 2024 | 3.5800 | 3.6200 | 3.5800 | 3.5900 | 3.4587 | 159,607 |
| Jun 11, 2024 | 3.6200 | 3.6200 | 3.5600 | 3.5600 | 3.4298 | 287,179 |
| Jun 7, 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6200 | 3.4876 | 254,428 |
| Jun 6, 2024 | 3.6500 | 3.7000 | 3.6400 | 3.6500 | 3.5165 | 361,765 |
| Jun 5, 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6400 | 3.5069 | 166,270 |
| Jun 4, 2024 | 3.5900 | 3.6300 | 3.5700 | 3.5900 | 3.4587 | 313,438 |
| Jun 3, 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6400 | 3.5069 | 344,622 |
| May 31, 2024 | 3.5200 | 3.5600 | 3.5100 | 3.5300 | 3.4009 | 168,123 |
| May 30, 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.3913 | 246,291 |
| May 29, 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5300 | 3.4009 | 145,497 |
| May 28, 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5300 | 3.4009 | 94,957 |
| May 27, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5200 | 3.3913 | 659,261 |
| May 24, 2024 | 3.5000 | 3.5100 | 3.4900 | 3.5100 | 3.3816 | 160,990 |
| May 23, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5200 | 3.3913 | 228,625 |
| May 22, 2024 | 3.5000 | 3.5200 | 3.4900 | 3.5200 | 3.3913 | 324,936 |
| May 21, 2024 | 3.4900 | 3.5000 | 3.4700 | 3.5000 | 3.3720 | 323,533 |
| May 20, 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.3527 | 303,441 |
| May 17, 2024 | 3.5100 | 3.5100 | 3.4900 | 3.5100 | 3.3816 | 165,794 |
| May 16, 2024 | 3.5200 | 3.5600 | 3.5100 | 3.5200 | 3.3913 | 437,774 |
| May 15, 2024 | 3.5100 | 3.5200 | 3.5000 | 3.5100 | 3.3816 | 270,352 |
| May 14, 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5000 | 3.3720 | 413,708 |
| May 13, 2024 | 3.5100 | 3.5400 | 3.5000 | 3.5200 | 3.3913 | 187,315 |
Related Tickers
WMI.AX WAM Microcap Limited
1.4750
0.00%
LSF.AX L1 Long Short Fund Limited
2.7100
+0.74%
PCG.AX Pengana Capital Group Limited
0.8300
0.00%
FGG.AX Future Generation Global Limited
1.4100
-3.42%
LRT.AX Lowell Resources Fund
1.3500
+1.50%
PE1.AX Pengana Private Equity Trust
1.1800
0.00%
WAX.AX WAM Research Limited
1.1800
0.00%
PIA.AX Pengana International Equities Limited
1.1750
0.00%
MXT.AX Metrics Master Income Trust
2.0250
-0.25%
FGX.AX Future Generation Australia Limited
1.2100
0.00%