MFFOA

MFF Capital Investments Historical Data

MFFOA Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 0.30 -0.03 -9.09% 0.32 0.33 0.30 77,487
Nov 26 2021 0.33 0.00 0.0% 0.33 0.33 0.33 29,836
Nov 25 2021 0.33 0.00 0.0% 0.33 0.33 0.33 194,064
Nov 24 2021 0.33 0.01 3.13% 0.32 0.33 0.32 121,113
Nov 23 2021 0.32 0.00 0.0% 0.32 0.32 0.32 113,729
Nov 22 2021 0.32 0.00 0.0% 0.32 0.32 0.32 61,219
Nov 19 2021 0.32 0.00 0.0% 0.32 0.32 0.32 17,977
Nov 18 2021 0.32 0.00 0.0% 0.32 0.32 0.32 54,954
Nov 17 2021 0.32 0.00 0.0% 0.33 0.33 0.32 223,407
Nov 16 2021 0.32 0.00 0.0% 0.32 0.32 0.31 111,901
Nov 15 2021 0.32 0.01 3.23% 0.32 0.335 0.32 102,459
Nov 12 2021 0.31 0.01 3.33% 0.30 0.31 0.30 84,276
Nov 11 2021 0.30 0.00 0.0% 0.31 0.31 0.30 8,500
Nov 10 2021 0.30 -0.005 -1.64% 0.305 0.305 0.30 44,879
Nov 09 2021 0.305 0.005 1.67% 0.315 0.32 0.305 49,692
Nov 08 2021 0.30 0.03 11.11% 0.29 0.30 0.29 125,218
Nov 05 2021 0.27 -0.015 -5.26% 0.27 0.29 0.27 102,875
Nov 04 2021 0.285 0.005 1.79% 0.27 0.285 0.27 17,590
Nov 03 2021 0.28 -0.005 -1.75% 0.285 0.285 0.28 67,800
Nov 02 2021 0.285 -0.005 -1.72% 0.29 0.29 0.285 33,760
Nov 01 2021 0.29 -0.03 -9.38% 0.31 0.31 0.285 168,808
Oct 29 2021 0.32 0.00 0.0% 0.33 0.33 0.32 86,106
Oct 28 2021 0.32 -0.01 -3.03% 0.34 0.34 0.32 183,262
Oct 27 2021 0.33 0.005 1.54% 0.325 0.34 0.325 75,272
Oct 26 2021 0.325 -0.01 -2.99% 0.325 0.34 0.325 264,593
Oct 25 2021 0.335 0.00 0.0% 0.335 0.335 0.33 64,319
Oct 22 2021 0.335 0.005 1.52% 0.33 0.335 0.33 97,767
Oct 21 2021 0.33 0.005 1.54% 0.325 0.33 0.325 55,292
Oct 20 2021 0.325 0.00 0.0% 0.325 0.335 0.32 319,777
Oct 19 2021 0.325 -0.005 -1.52% 0.335 0.335 0.325 48,669
Oct 18 2021 0.33 0.01 3.13% 0.32 0.33 0.32 86,676
Oct 15 2021 0.32 0.01 3.23% 0.31 0.32 0.31 80,531
Oct 14 2021 0.31 0.005 1.64% 0.305 0.31 0.305 36,808
Oct 13 2021 0.305 -0.015 -4.69% 0.32 0.32 0.305 54,876
Oct 12 2021 0.32 -0.02 -5.88% 0.315 0.32 0.315 58,797
Oct 11 2021 0.34 0.01 3.03% 0.32 0.34 0.305 262,677
Oct 08 2021 0.33 0.01 3.13% 0.315 0.34 0.315 144,889
Oct 07 2021 0.32 0.00 0.0% 0.32 0.33 0.32 43,721
Oct 06 2021 0.32 0.005 1.59% 0.315 0.32 0.315 83,851
Oct 05 2021 0.315 -0.015 -4.55% 0.325 0.335 0.31 340,299
Oct 04 2021 0.33 0.00 0.0% 0.34 0.34 0.325 123,466
Oct 01 2021 0.33 -0.02 -5.71% 0.35 0.35 0.33 165,796
Sep 30 2021 0.35 0.005 1.45% 0.345 0.35 0.345 104,712
Sep 29 2021 0.345 0.005 1.47% 0.34 0.35 0.34 31,475
Sep 28 2021 0.34 -0.01 -2.86% 0.355 0.355 0.34 97,413
Sep 27 2021 0.35 0.005 1.45% 0.35 0.35 0.35 149,768
Sep 24 2021 0.345 0.01 2.99% 0.335 0.355 0.335 87,758
Sep 23 2021 0.335 0.02 6.35% 0.33 0.34 0.325 99,665
Sep 22 2021 0.315 -0.015 -4.55% 0.33 0.33 0.31 40,107
Sep 21 2021 0.33 -0.005 -1.49% 0.335 0.335 0.33 38,079
Sep 20 2021 0.335 -0.005 -1.47% 0.34 0.34 0.335 138,094
Sep 17 2021 0.34 -0.005 -1.45% 0.35 0.35 0.34 365,029
Sep 16 2021 0.345 0.00 0.0% 0.345 0.36 0.345 15,883
Sep 15 2021 0.345 0.00 0.0% 0.345 0.345 0.345 59,444
Sep 14 2021 0.345 0.00 0.0% 0.345 0.35 0.345 38,181
Sep 13 2021 0.345 -0.005 -1.43% 0.345 0.345 0.345 18,790
Sep 10 2021 0.35 0.005 1.45% 0.345 0.36 0.345 74,212
Sep 09 2021 0.345 0.00 0.0% 0.35 0.35 0.345 123,469
Sep 08 2021 0.345 0.00 0.0% 0.345 0.35 0.345 32,400
Sep 07 2021 0.345 0.00 0.0% 0.355 0.355 0.34 43,833
Sep 06 2021 0.345 -0.015 -4.17% 0.355 0.355 0.34 96,635
Sep 03 2021 0.36 -0.005 -1.37% 0.365 0.37 0.36 99,986
Sep 02 2021 0.365 -0.005 -1.35% 0.38 0.39 0.365 68,553
Sep 01 2021 0.37 0.00 0.0% 0.37 0.37 0.37 26,402
Your Recent History
ASX
MFFOA
MFF Capita..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211130 00:08:07