Currently Thu 26-Mar-26 05:41:27 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MFF) MFF CAPITAL INVESTMENTS LIMITED Daily Prices Page 5...
TOC Company Info for MFF Limits 
| 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 .. Wednesday 25th March 2026
Latest price with VOLUME for MFF .. Wednesday 18th February 2026
MFF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MFF Bottom << 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 44 45 46 47 48 49 50 51 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Sep-17 Tue | 3.88 | ### | 3.87 | 3.89 | 72.3 | 72.3 | 0.3 | ||
| 2024-Sep-16 Mon | 3.85 | ### | 3.83 | 3.87 | 77.6 | 77.6 | ### | ||
| 2024-Sep-13 Fri | 3.79 | 3.84 | 3.79 | 3.84 | 357,249 | ### | ### | ### | 0.3 |
| 2024-Sep-12 Thu | 3.8 | 3.81 | 3.77 | 3.8 | 145,273 | 550,584 | ### | ### | ### |
| 2024-Sep-11 Wed | 3.79 | 3.81 | 3.75 | 3.79 | ### | ### | ### | ||
| 2024-Sep-10 Tue | 3.82 | 3.84 | 3.79 | 3.79 | ### | ### | ### | ||
| 2024-Sep-09 Mon | 3.78 | 3.8 | 3.75 | 3.79 | 142,025 | 536,144 | 65.5 | 65.5 | ### |
| 2024-Sep-06 Fri | 3.81 | 3.82 | 3.77 | 3.78 | 30.9 | 30.9 | 0.3 | ||
| 2024-Sep-05 Thu | ### | ### | 3.8 | 3.81 | 375,423 | ### | ### | ### | 0.3 |
| 2024-Sep-04 Wed | 3.88 | ### | 3.85 | ### | 294,842 | 567,570 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | ### | ### | 3.85 | ### | 133,026 | 256,075 | 70.3 | 70.3 | 0.0 |
| 2024-Sep-02 Mon | 3.86 | ### | 3.85 | 3.89 | ### | ### | 0.3 | ||
| 2024-Aug-30 Fri | 3.82 | 3.85 | 3.79 | 3.82 | 56.8 | 56.8 | 0.3 | ||
| 2024-Aug-29 Thu | 3.75 | 3.82 | 3.75 | 3.82 | 258,243 | 977,449 | ### | ### | 0.3 |
| 2024-Aug-28 Wed | 3.79 | 3.79 | 3.75 | 3.78 | 164,074 | 618,558 | ### | ### | 0.3 |
| 2024-Aug-27 Tue | 3.82 | 3.82 | 3.78 | 3.79 | 169,881 | 645,547 | 30.1 | 30.1 | ### |
| 2024-Aug-26 Mon | 3.84 | 3.85 | 3.81 | 3.82 | ### | ### | 0.3 | ||
| 2024-Aug-23 Fri | 3.84 | 3.84 | 3.8 | 3.82 | ### | ### | 0.3 | ||
| 2024-Aug-22 Thu | 3.85 | 3.86 | 3.83 | 3.84 | 453,551 | ### | 34.7 | 34.7 | 0.3 |
| 2024-Aug-21 Wed | 3.83 | 3.85 | 3.8 | 3.85 | 264,529 | 1,011,823 | ### | ### | 0.3 |
| 2024-Aug-20 Tue | 3.85 | 3.87 | 3.78 | 3.82 | 34.7 | 34.7 | 0.3 | ||
| 2024-Aug-19 Mon | 3.86 | 3.86 | 3.83 | 3.85 | 149,184 | ### | 35.0 | 35.0 | 0.3 |
| 2024-Aug-16 Fri | 3.79 | 3.87 | 3.79 | 3.87 | ### | ### | ### | ||
| 2024-Aug-15 Thu | 3.79 | 3.79 | 3.74 | 3.76 | ### | ### | 0.3 | ||
| 2024-Aug-14 Wed | 3.81 | 3.81 | 3.755 | 3.76 | ### | ### | 0.3 | ||
| 2024-Aug-13 Tue | 3.78 | 3.79 | 3.76 | 3.78 | 69.8 | 69.8 | 0.3 | ||
| 2024-Aug-12 Mon | 3.8 | 3.83 | ### | 3.78 | 169,851 | ### | ### | ### | 0.3 |
| 2024-Aug-09 Fri | 3.74 | 3.79 | 3.72 | 3.77 | 70.6 | 70.6 | ### | ||
| 2024-Aug-08 Thu | 3.76 | 3.77 | ### | 3.7 | 248,540 | ### | ### | ### | 0.3 |
| 2024-Aug-07 Wed | 3.76 | 3.77 | 3.74 | 3.77 | ### | ### | ### | ||
| 2024-Aug-06 Tue | 3.72 | 3.77 | 3.71 | 3.76 | ### | ### | 0.3 | ||
| 2024-Aug-05 Mon | 3.85 | ### | 3.71 | 3.72 | 716,157 | 1,328,471 | 35.3 | 35.3 | 0.3 |
| 2024-Aug-02 Fri | ### | ### | 3.85 | 3.89 | 39.2 | 39.2 | 0.3 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 349,825 | 0 | ### | ### | 0.0 |
| 2024-Jul-31 Wed | 3.87 | ### | 3.83 | 3.86 | 274,143 | 524,983 | ### | ### | 0.3 |
| 2024-Jul-30 Tue | 3.82 | 3.87 | 3.82 | 3.85 | 186,044 | ### | 77.3 | 77.3 | 0.3 |
| 2024-Jul-29 Mon | 3.77 | 3.83 | 3.76 | 3.8 | 143,850 | ### | ### | ### | ### |
| 2024-Jul-26 Fri | 3.77 | 3.79 | 3.73 | 3.73 | 23.6 | 23.6 | ### | ||
| 2024-Jul-25 Thu | 3.79 | 3.8 | 3.74 | 3.75 | 322,347 | 1,215,248 | ### | ### | 0.3 |
| 2024-Jul-24 Wed | 3.85 | 3.86 | 3.84 | 3.85 | 369,228 | 1,421,527 | ### | ### | 0.3 |
| 2024-Jul-23 Tue | 3.83 | 3.87 | 3.8 | 3.87 | 287,824 | ### | ### | ### | ### |
| 2024-Jul-22 Mon | 3.75 | 3.81 | 3.75 | 3.79 | 220,388 | ### | 79.6 | 79.6 | ### |
| 2024-Jul-19 Fri | 3.72 | 3.79 | ### | 3.75 | 74.0 | 74.0 | 0.3 | ||
| 2024-Jul-18 Thu | 3.79 | 3.79 | 3.71 | 3.74 | 27.4 | 27.4 | 0.3 | ||
| 2024-Jul-17 Wed | 3.75 | 3.82 | 3.75 | 3.82 | 298,478 | ### | 82.4 | 82.4 | 0.3 |
| 2024-Jul-16 Tue | 3.8 | 3.81 | 3.72 | 3.73 | ### | ### | ### | ||
| 2024-Jul-15 Mon | 3.83 | 3.83 | 3.77 | 3.77 | 23.5 | 23.5 | ### | ||
| 2024-Jul-12 Fri | 3.85 | 3.85 | 3.79 | 3.8 | ### | ### | ### | ||
| 2024-Jul-11 Thu | 3.82 | 3.85 | 3.8 | 3.85 | 165,849 | 634,372 | ### | ### | 0.3 |
| 2024-Jul-10 Wed | 3.84 | 3.84 | 3.8 | 3.82 | 186,673 | ### | ### | ### | 0.3 |
| 2024-Jul-09 Tue | 3.86 | 3.88 | 3.82 | 3.83 | 223,322 | 859,789 | ### | ### | ### |
| 2024-Jul-08 Mon | 3.85 | 3.88 | 3.85 | 3.88 | ### | ### | 0.3 | ||
| 2024-Jul-05 Fri | 3.8 | 3.87 | 3.79 | 3.85 | 78.1 | 78.1 | 0.3 | ||
| 2024-Jul-04 Thu | 3.76 | 3.83 | 3.75 | 3.8 | 128,974 | ### | ### | ### | ### |
| 2024-Jul-03 Wed | 3.75 | 3.82 | 3.75 | 3.76 | ### | ### | 0.3 | ||
| 2024-Jul-02 Tue | 3.7 | 3.76 | 3.7 | 3.76 | ### | ### | 0.3 | ||
| 2024-Jul-01 Mon | 3.7 | 3.71 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Jun-28 Fri | ### | 3.72 | ### | 3.71 | ### | ### | ### | ||
| 2024-Jun-27 Thu | 3.72 | 3.72 | ### | ### | 116,872 | 217,381 | 24.0 | 24.0 | 0.0 |
| 2024-Jun-26 Wed | 3.7 | 3.72 | ### | 3.72 | ### | ### | 0.3 | ||
| 2024-Jun-25 Tue | ### | 3.71 | ### | 3.7 | 71.4 | 71.4 | 0.3 | ||
| 2024-Jun-24 Mon | 3.58 | ### | 3.58 | ### | 474,479 | ### | 86.0 | 86.0 | 0.0 |
| 2024-Jun-21 Fri | 3.58 | ### | 3.57 | 3.59 | 120,221 | ### | 69.1 | 69.1 | ### |
| 2024-Jun-20 Thu | 3.57 | ### | 3.57 | 3.58 | 140,749 | ### | 67.6 | 67.6 | 0.3 |
| 2024-Jun-19 Wed | 3.58 | 3.59 | 3.57 | 3.57 | 184,778 | ### | ### | ### | 0.3 |
| 2024-Jun-18 Tue | 3.58 | ### | 3.58 | 3.58 | 251,525 | 450,229 | 66.2 | 66.2 | 0.3 |
| 2024-Jun-17 Mon | 3.57 | ### | 3.57 | 3.57 | 73.7 | 73.7 | 0.3 | ||
| 2024-Jun-14 Fri | ### | ### | 3.57 | 3.57 | 170,420 | ### | ### | ### | 0.3 |
| 2024-Jun-13 Thu | ### | ### | 3.59 | 3.59 | 364,725 | 654,681 | 39.1 | 39.1 | ### |
| 2024-Jun-12 Wed | 3.58 | ### | 3.58 | 3.59 | ### | ### | ### | ||
| 2024-Jun-11 Tue | ### | ### | 3.56 | 3.56 | 287,179 | 511,178 | 34.5 | 34.5 | 0.3 |
| 2024-Jun-07 Fri | ### | ### | ### | ### | 254,428 | 0 | ### | ### | 0.0 |
| 2024-Jun-06 Thu | ### | 3.7 | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | 166,270 | 0 | 79.0 | 79.0 | 0.0 |
| 2024-Jun-04 Tue | 3.59 | ### | 3.57 | 3.59 | ### | ### | ### | ||
| 2024-Jun-03 Mon | 3.54 | ### | 3.54 | ### | 344,622 | 609,980 | ### | ### | 0.0 |
| 2024-May-31 Fri | 3.52 | 3.56 | 3.51 | 3.53 | 168,123 | ### | 67.2 | 67.2 | 0.3 |
| 2024-May-30 Thu | 3.54 | 3.54 | 3.52 | 3.52 | ### | ### | ### | ||
| 2024-May-29 Wed | 3.52 | 3.54 | 3.52 | 3.53 | ### | ### | 0.3 | ||
| 2024-May-28 Tue | 3.52 | 3.54 | 3.52 | 3.53 | 94,957 | ### | ### | ### | 0.3 |
| 2024-May-27 Mon | 3.52 | 3.52 | 3.5 | 3.52 | 67.8 | 67.8 | ### | ||
| 2024-May-24 Fri | 3.5 | 3.51 | 3.49 | 3.51 | 69.2 | 69.2 | ### | ||
| 2024-May-23 Thu | 3.52 | 3.52 | 3.5 | 3.52 | 228,625 | 802,473 | 67.2 | 67.2 | ### |
| 2024-May-22 Wed | 3.5 | 3.52 | 3.49 | 3.52 | 78.3 | 78.3 | ### | ||
| 2024-May-21 Tue | 3.49 | 3.5 | 3.47 | 3.5 | 67.5 | 67.5 | 0.3 | ||
| 2024-May-20 Mon | 3.5 | 3.5 | 3.48 | 3.48 | 303,441 | ### | 31.1 | 31.1 | 0.2 |
| 2024-May-17 Fri | 3.51 | 3.51 | 3.49 | 3.51 | 67.9 | 67.9 | ### | ||
| 2024-May-16 Thu | 3.52 | 3.56 | 3.51 | 3.52 | 437,774 | ### | 64.2 | 64.2 | ### |
| 2024-May-15 Wed | 3.51 | 3.52 | 3.5 | 3.51 | 270,352 | ### | 72.1 | 72.1 | ### |
| 2024-May-14 Tue | 3.52 | 3.53 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2024-May-13 Mon | 3.51 | 3.54 | 3.5 | 3.52 | 74.5 | 74.5 | ### | ||
| 2024-May-10 Fri | 3.51 | 3.52 | 3.49 | 3.51 | 180,347 | ### | ### | ### | ### |
| 2024-May-09 Thu | 3.52 | 3.53 | 3.5 | 3.5 | 36.7 | 36.7 | 0.3 | ||
| 2024-May-08 Wed | 3.53 | 3.55 | 3.52 | 3.53 | 66.5 | 66.5 | 0.3 | ||
| 2024-May-07 Tue | 3.52 | 3.55 | 3.52 | 3.52 | 206,647 | ### | ### | ### | ### |
| 2024-May-06 Mon | 3.52 | 3.55 | 3.5 | 3.52 | 159,874 | 563,555 | ### | ### | ### |
Basic Bottom of Page