Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Mar-22 02:01:22 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MFF) MFF CAPITAL INVESTMENTS LIMITED Daily Prices Page 27...

     Prev Section TOC    Company Info for MFF    Limits Next Section


Company Details for (MFF) MFF CAPITAL INVESTMENTS LIMITED

Listing Code MFF
Listing Name MFF CAPITAL INVESTMENTS LIMITED
GICS Sector Not Applic
ISIN Name MAGELLAN FLAGSHIP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MFF6


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for MFF .. Wednesday 18th February 2026

MFF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.4 ### 0.0
MAX ### 21,137,185 96.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MFF    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 Next >>


End of day Prices (full format),

113 Days for (MFF) MFF CAPITAL INVESTMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-May-15 Thu 1.49 1.52 1.49 1.49 124,625 ### 68.4 68.4 ###
2014-May-14 Wed 1.485 1.5 1.485 1.5 339,870 507,255 ### ### 0.1
2014-May-13 Tue ### 1.485 ### 1.485 84.2 84.2 ###
2014-May-12 Mon 1.46 1.48 1.46 1.47 83.1 83.1 ###
2014-May-09 Fri 1.46 1.48 1.45 1.46 149,481 218,989 ### ### 0.1
2014-May-08 Thu 1.48 1.48 1.43 1.46 18.4 18.4 0.1
2014-May-07 Wed ### 1.485 ### 1.485 131,157 97,384 85.1 85.1 ###
2014-May-06 Tue 1.475 1.485 1.45 1.47 26.6 26.6 ###
2014-May-05 Mon ### ### 1.47 1.47 183,173 ### 13.6 13.6 ###
2014-May-02 Fri 1.49 ### 1.475 1.475 ### ### 0.1
2014-May-01 Thu 1.48 1.51 1.47 1.48 354,978 ### 81.8 81.8 0.1
2014-Apr-30 Wed 1.475 1.48 1.46 1.47 652,657 ### ### ### ###
2014-Apr-29 Tue 1.5 1.51 1.47 1.47 ### ### ###
2014-Apr-28 Mon ### ### 1.48 1.51 210,570 155,821 ### ### 0.1
2014-Apr-24 Thu 1.55 1.55 1.525 1.525 15.3 15.3 0.1
2014-Apr-23 Wed 1.48 1.55 1.47 ### 635,645 959,823 ### ### 0.0
2014-Apr-22 Tue 1.5 1.52 1.48 1.48 165,545 ### 22.0 22.0 0.1
2014-Apr-17 Thu 1.53 1.545 1.5 1.5 ### ### 0.1
2014-Apr-16 Wed 1.49 1.52 1.475 1.5 ### ### 0.1
2014-Apr-15 Tue 1.485 ### 1.475 1.5 ### ### 0.1
2014-Apr-14 Mon 1.47 1.49 1.45 1.48 436,544 ### ### ### 0.1
2014-Apr-11 Fri 1.51 1.51 ### 1.47 464,873 350,979 13.6 13.6 ###
2014-Apr-10 Thu ### 1.52 1.48 ### 239,722 359,583 ### ### 0.0
2014-Apr-09 Wed 1.42 ### 1.42 1.5 96.0 96.0 0.1
2014-Apr-08 Tue 1.4 ### 1.4 1.42 636,189 ### 86.7 86.7 ###
2014-Apr-07 Mon 1.45 1.45 1.4 1.42 803,274 ### 16.6 16.6 ###
2014-Apr-04 Fri 1.52 1.53 1.375 1.455 ### ### ###
2014-Apr-03 Thu 1.525 1.545 ### ### 219,180 ### ### ### 0.0
2014-Apr-02 Wed 1.53 1.54 1.525 1.525 468,785 ### ### ### 0.1
2014-Apr-01 Tue 1.54 1.545 1.53 1.53 32.1 32.1 ###
2014-Mar-31 Mon 1.54 1.55 ### ### 28.1 28.1 0.0
2014-Mar-28 Fri 1.555 1.555 1.53 1.54 21.4 21.4 ###
2014-Mar-27 Thu 1.575 1.59 1.56 1.58 304,157 479,047 75.5 75.5 0.1
2014-Mar-26 Wed 1.575 1.58 1.56 1.575 326,145 512,047 72.3 72.3 0.1
2014-Mar-25 Tue 1.58 ### 1.56 ### 25.8 25.8 0.0
2014-Mar-24 Mon 1.54 1.585 1.54 1.585 449,984 ### 88.7 88.7 ###
2014-Mar-21 Fri 1.53 ### 1.53 1.555 354,127 ### ### ### ###
2014-Mar-20 Thu ### ### 1.53 ### 359,728 ### 21.1 21.1 0.0
2014-Mar-19 Wed 1.555 ### 1.55 ### 75.2 75.2 0.0
2014-Mar-18 Tue 1.545 1.555 1.54 1.55 76.6 76.6 ###
2014-Mar-17 Mon ### ### 1.53 1.54 527,187 ### ### ### ###
2014-Mar-14 Fri ### 1.57 1.525 1.57 90.6 90.6 0.1
2014-Mar-13 Thu 1.545 1.545 1.53 1.54 25.1 25.1 ###
2014-Mar-12 Wed 1.53 1.545 1.53 1.53 74.0 74.0 ###
2014-Mar-11 Tue 1.54 1.55 1.525 1.53 29.5 29.5 ###
2014-Mar-10 Mon 1.55 1.55 1.52 ### 355,076 545,041 27.4 27.4 0.0
2014-Mar-07 Fri 1.585 1.59 1.52 1.55 886,559 ### ### ### ###
2014-Mar-06 Thu 1.57 1.58 1.56 1.58 ### ### 0.1
2014-Mar-05 Wed 1.55 1.58 1.55 1.58 ### ### 0.1
2014-Mar-04 Tue 1.52 ### 1.52 1.545 509,427 ### 83.7 83.7 ###
2014-Mar-03 Mon 1.56 1.58 1.51 ### 1,165,359 1,800,479 ### ### 0.0
2014-Feb-28 Fri 1.55 1.57 1.55 1.55 252,485 393,876 ### ### ###
2014-Feb-27 Thu 1.56 1.575 1.55 1.55 459,543 ### 30.3 30.3 ###
2014-Feb-26 Wed 1.58 1.585 1.56 1.56 231,557 364,123 23.0 23.0 ###
2014-Feb-25 Tue 1.59 1.59 1.57 1.58 601,271 ### 31.8 31.8 0.1
2014-Feb-24 Mon 1.57 1.585 1.555 1.58 481,124 ### 76.8 76.8 0.1
2014-Feb-21 Fri 1.59 ### ### 1.575 22.2 22.2 0.1
2014-Feb-20 Thu 1.59 ### 1.57 1.58 864,381 ### ### ### 0.1
2014-Feb-19 Wed ### 1.645 1.58 1.59 788,647 ### ### ### ###
2014-Feb-18 Tue ### ### ### ### ### ### 0.0
2014-Feb-17 Mon 1.645 ### ### ### 487,782 0 74.7 74.7 0.0
2014-Feb-14 Fri ### ### 1.625 1.625 452,384 ### 17.2 17.2 ###
2014-Feb-13 Thu ### ### ### ### 457,058 0 22.4 22.4 0.0
2014-Feb-12 Wed ### ### ### 1.645 26.4 26.4 0.1
2014-Feb-11 Tue ### ### 1.645 1.645 405,656 333,652 13.0 13.0 0.1
2014-Feb-10 Mon ### ### ### ### 79.6 79.6 0.0
2014-Feb-07 Fri ### 1.645 1.625 1.645 ### ### 0.1
2014-Feb-06 Thu ### ### ### ### 287,688 0 69.0 69.0 0.0
2014-Feb-05 Wed ### ### 1.59 ### ### ### 0.0
2014-Feb-04 Tue ### ### 1.55 1.585 598,925 ### 27.5 27.5 ###
2014-Feb-03 Mon ### ### ### ### 326,878 0 80.9 80.9 0.0
2014-Jan-31 Fri 1.625 ### ### ### ### ### 0.0
2014-Jan-30 Thu ### ### ### ### 486,270 0 ### ### 0.0
2014-Jan-29 Wed ### ### ### ### ### ### 0.0
2014-Jan-28 Tue 1.675 1.675 ### ### 786,823 ### 23.9 23.9 0.0
2014-Jan-24 Fri ### ### ### ### 18.6 18.6 0.0
2014-Jan-23 Thu ### 1.72 ### 1.7 910,046 ### 81.5 81.5 ###
2014-Jan-22 Wed ### ### ### 1.685 ### ### ###
2014-Jan-21 Tue ### ### ### ### 419,484 0 ### ### 0.0
2014-Jan-20 Mon ### ### ### ### 85.8 85.8 0.0
2014-Jan-17 Fri ### ### ### ### 316,720 0 ### ### 0.0
2014-Jan-16 Thu ### ### ### ### 83.5 83.5 0.0
2014-Jan-15 Wed 1.58 ### 1.57 ### 77.1 77.1 0.0
2014-Jan-14 Tue 1.625 1.625 1.555 1.57 503,644 ### ### ### 0.1
2014-Jan-13 Mon ### ### ### 1.625 ### ### ###
2014-Jan-10 Fri ### ### 1.58 ### 223,344 176,441 71.9 71.9 0.0
2014-Jan-09 Thu 1.57 ### 1.57 ### ### ### 0.0
2014-Jan-08 Wed 1.57 ### 1.545 1.57 ### ### 0.1
2014-Jan-07 Tue 1.55 1.59 ### 1.58 635,678 ### 86.7 86.7 0.1
2014-Jan-06 Mon ### ### 1.51 1.53 ### ### ###
2014-Jan-03 Fri ### ### ### ### 145,986 0 ### ### 0.0
2014-Jan-02 Thu ### ### ### ### ### ### 0.0
2013-Dec-31 Tue ### ### 1.58 ### 373,173 ### 7.4 7.4 0.0
2013-Dec-30 Mon 1.625 ### 1.625 ### ### ### 0.0
2013-Dec-27 Fri ### ### ### ### 158,221 0 ### ### 0.0
2013-Dec-24 Tue 1.685 1.7 1.645 1.645 521,853 ### 10.1 10.1 0.1
2013-Dec-23 Mon ### 1.685 ### ### ### ### 0.0
2013-Dec-20 Fri ### 1.675 ### ### ### ### 0.0
2013-Dec-19 Thu 1.57 ### 1.57 ### 90.1 90.1 0.0
2013-Dec-18 Wed ### ### ### 1.55 ### ### ###
2013-Dec-17 Tue 1.53 1.59 1.5 1.51 ### ### 0.1
2013-Dec-16 Mon 1.475 1.52 1.47 1.51 243,420 ### 87.4 87.4 0.1
2013-Dec-13 Fri 1.475 1.48 1.46 1.46 16.7 16.7 0.1
2013-Dec-12 Thu 1.46 1.48 1.46 1.475 136,278 200,328 82.9 82.9 0.1
2013-Dec-11 Wed 1.475 1.485 1.46 ### 152,577 ### 26.4 26.4 0.0
2013-Dec-10 Tue 1.46 1.475 1.45 1.475 536,687 ### ### ### 0.1
2013-Dec-09 Mon 1.45 1.48 1.44 1.45 78.6 78.6 ###
2013-Dec-06 Fri 1.42 1.45 ### 1.425 73.0 73.0 ###
2013-Dec-05 Thu 1.43 1.44 1.42 1.42 36.0 36.0 ###
2013-Dec-04 Wed 1.425 1.43 1.41 1.43 181,982 ### ### ### 0.1
2013-Dec-03 Tue 1.42 1.425 ### 1.425 409,959 ### 78.9 78.9 ###
2013-Dec-02 Mon 1.42 1.425 1.4 1.425 415,626 587,071 83.1 83.1 ###
2013-Nov-29 Fri 1.42 1.425 ### 1.425 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-22 02:01:22 thru 2026-03-22 02:01:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000