Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-Mar-22 06:27:00 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

(MFT) MFS DIVERSIFIED GROUP Daily Prices Page 3...

     Prev Section TOC    Company Info for MFT    Limits Next Section


Company Details for (MFT) MFS DIVERSIFIED GROUP

Listing Code MFT
Listing Name MFS DIVERSIFIED GROUP
GICS Sector Real Estate
ISIN Name MFS DIVERSIFIED
ISIN Security STAPLED SECURITIES
ISIN Code AU000000MFT7


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for MFT .. Wednesday 27th February 2008

MFT 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 0.45 150 0.5
MAX 1.28 ### ###


Font Format Legend

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


<< Previous 1 2 3


End of day Prices (full format),

450 Days for (MFT) MFS DIVERSIFIED GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Aug-26 Thu 0.84 0.85 0.84 0.85 45,843 ### 83.0 83.0 ###
2004-Aug-25 Wed 0.85 0.85 0.85 0.85 0 ###
2004-Aug-24 Tue 0.85 0.85 0.85 0.85 ### ### ###
2004-Aug-23 Mon 0.84 0.84 0.84 0.84 3,157 2,651 66.1 66.1 ###
2004-Aug-20 Fri 0.86 0.86 0.86 0.86 0 ###
2004-Aug-19 Thu 0.86 0.86 0.86 0.86 0 ###
2004-Aug-18 Wed 0.86 0.86 0.86 0.86 0 ###
2004-Aug-17 Tue 0.86 0.86 0.86 0.86 4,559 3,920 ### ### ###
2004-Aug-16 Mon 0.86 0.86 0.85 0.85 ### ### ###
2004-Aug-13 Fri 0.85 0.85 0.85 0.85 13,441 11,424 73.2 73.2 ###
2004-Aug-12 Thu 0.82 0.85 0.82 0.85 29,447 24,588 ### ### ###
2004-Aug-11 Wed 0.82 0.86 0.82 0.86 61,779 ### 95.0 95.0 ###
2004-Aug-10 Tue 0.81 0.81 0.81 0.81 1,589 1,287 ### ### 0.1
2004-Aug-09 Mon 0.84 0.85 0.83 0.83 11,671 ### 24.1 24.1 ###
2004-Aug-06 Fri 0.85 0.85 0.85 0.85 ### ### ###
2004-Aug-05 Thu 0.83 0.84 0.83 0.84 24,889 20,782 ### ### ###
2004-Aug-04 Wed 0.84 0.84 0.83 0.84 ### ### ###
2004-Aug-03 Tue 0.83 0.83 0.81 0.81 30,556 25,055 12.9 12.9 0.1
2004-Aug-02 Mon 0.84 0.84 0.83 0.83 19.8 19.8 ###
2004-Jul-30 Fri 0.83 0.87 0.83 0.87 146,446 124,479 ### ### 0.1
2004-Jul-29 Thu 0.86 0.87 0.85 0.85 22.7 22.7 ###
2004-Jul-28 Wed 0.81 0.87 0.8 0.87 214,023 ### 96.7 96.7 0.1
2004-Jul-27 Tue 0.85 0.85 0.84 0.84 ### ### ###
2004-Jul-26 Mon 0.85 0.85 0.85 0.85 0 ###
2004-Jul-23 Fri 0.85 0.85 0.85 0.85 ### ### ###
2004-Jul-22 Thu 0.85 0.85 0.85 0.85 44,170 37,544 ### ### ###
2004-Jul-21 Wed 0.85 0.87 0.85 0.87 53,446 ### ### ### 0.1
2004-Jul-20 Tue 0.85 0.85 0.85 0.85 31,779 ### ### ### ###
2004-Jul-19 Mon 0.86 0.86 0.86 0.86 0 ###
2004-Jul-16 Fri 0.86 0.86 0.86 0.86 0 ###
2004-Jul-15 Thu 0.86 0.86 0.86 0.86 0 ###
2004-Jul-14 Wed 0.87 0.87 0.86 0.86 25.7 25.7 ###
2004-Jul-13 Tue 0.87 0.87 0.87 0.87 73.6 73.6 0.1
2004-Jul-12 Mon 0.87 0.87 0.87 0.87 0 0.1
2004-Jul-09 Fri 0.87 0.87 0.87 0.87 ### ### 0.1
2004-Jul-08 Thu 0.87 0.87 0.87 0.87 67.6 67.6 0.1
2004-Jul-07 Wed 0.87 0.87 0.87 0.87 65.2 65.2 0.1
2004-Jul-06 Tue 0.87 0.87 0.87 0.87 750 652 ### ### 0.1
2004-Jul-05 Mon 0.87 0.87 0.87 0.87 23,250 20,227 66.4 66.4 0.1
2004-Jul-02 Fri 0.87 0.87 0.87 0.87 0 0.1
2004-Jul-01 Thu 0.89 0.89 0.87 0.87 ### ### 0.1
2004-Jun-30 Wed 0.88 ### 0.85 ### ### ### 0.0
2004-Jun-29 Tue 0.86 0.86 0.86 0.86 49,157 42,275 70.2 70.2 ###
2004-Jun-28 Mon 0.86 0.86 0.86 0.86 74.2 74.2 ###
2004-Jun-25 Fri 0.85 0.85 0.85 0.85 0 ###
2004-Jun-24 Thu ### ### 0.85 0.85 ### ### ###
2004-Jun-23 Wed 0.88 0.88 0.87 0.87 ### ### 0.1
2004-Jun-22 Tue ### ### 0.89 0.89 14.9 14.9 ###
2004-Jun-21 Mon ### ### ### ### 0 0.0
2004-Jun-18 Fri ### ### ### ### 5,889 0 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 4,950 0 67.5 67.5 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 82.4 82.4 0.0
2004-Jun-07 Mon ### ### 0.89 ### 36,772 ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 4,050 0 69.5 69.5 0.0
2004-Jun-01 Tue 0.89 0.89 0.89 0.89 13,170 11,721 ### ### ###
2004-May-31 Mon 0.89 0.89 0.89 0.89 5,889 5,241 ### ### ###
2004-May-28 Fri 0.89 0.89 0.89 0.89 0 ###
2004-May-27 Thu ### ### 0.89 0.89 17.1 17.1 ###
2004-May-26 Wed 0.89 ### 0.89 0.89 72,856 32,420 ### ### ###
2004-May-25 Tue 0.88 0.88 0.88 0.88 11,779 ### ### ### 0.1
2004-May-24 Mon ### ### ### ### 25,650 0 76.7 76.7 0.0
2004-May-21 Fri 0.89 ### 0.89 ### 78.1 78.1 0.0
2004-May-20 Thu 0.89 0.89 0.89 0.89 72.9 72.9 ###
2004-May-19 Wed ### ### ### ### 0 0.0
2004-May-18 Tue 0.89 ### 0.89 ### 37,944 16,885 82.5 82.5 0.0
2004-May-17 Mon 0.89 0.89 0.89 0.89 0 ###
2004-May-14 Fri 0.89 0.89 0.88 0.89 74,387 ### 75.8 75.8 ###
2004-May-13 Thu 0.89 0.89 0.89 0.89 75.5 75.5 ###
2004-May-12 Wed 0.88 0.88 0.88 0.88 17,922 15,771 ### ### 0.1
2004-May-11 Tue 0.89 0.89 0.88 0.88 25.0 25.0 0.1
2004-May-10 Mon 0.88 0.89 0.88 0.89 89.6 89.6 ###
2004-May-07 Fri 0.88 0.89 0.88 0.88 74.4 74.4 0.1
2004-May-06 Thu 0.88 ### 0.88 0.88 ### ### 0.1
2004-May-05 Wed 0.88 0.88 0.88 0.88 0 0.1
2004-May-04 Tue 0.88 0.88 0.88 0.88 0 0.1
2004-May-03 Mon 0.88 0.88 0.88 0.88 0 0.1
2004-Apr-30 Fri 0.88 0.88 0.88 0.88 ### ### 0.1
2004-Apr-29 Thu 0.88 0.88 0.88 0.88 9,470 ### 79.6 79.6 0.1
2004-Apr-28 Wed ### ### 0.88 0.88 ### ### 0.1
2004-Apr-27 Tue 0.88 0.88 0.88 0.88 11,779 ### 74.4 74.4 0.1
2004-Apr-23 Fri 0.89 ### 0.89 ### ### ### 0.0
2004-Apr-22 Thu 0.89 0.89 0.89 0.89 32,957 ### 77.5 77.5 ###
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 20,750 0 ### ### 0.0
2004-Apr-15 Thu 0.89 ### 0.89 ### ### ### 0.0
2004-Apr-14 Wed 0.89 ### 0.88 ### 55,475 ### ### ### 0.0
2004-Apr-08 Thu 0.88 ### 0.88 ### 88.6 88.6 0.0
2004-Apr-07 Wed ### ### ### ### 77.0 77.0 0.0
2004-Apr-06 Tue 0.89 ### 0.89 ### 11,770 ### 84.1 84.1 0.0
2004-Apr-05 Mon 0.89 0.89 0.88 0.89 64,277 56,885 ### ### ###
2004-Apr-02 Fri ### ### 0.88 0.88 8,157 3,589 12.7 12.7 0.1
2004-Apr-01 Thu 0.89 ### 0.88 ### 78,825 34,683 ### ### 0.0
2004-Mar-31 Wed 0.89 0.89 0.89 0.89 3,157 ### 68.6 68.6 ###
2004-Mar-30 Tue 0.89 0.89 0.88 0.88 98,429 ### ### ### 0.1
2004-Mar-29 Mon 0.87 ### 0.87 ### 103,420 44,987 91.5 91.5 0.0
2004-Mar-26 Fri 1 1 0.87 0.87 0.5 0.5 0.1
2004-Mar-25 Thu 0.86 ### 0.85 ### ### ### 0.0
2004-Mar-24 Wed ### ### 0.87 0.87 8.4 8.4 0.1
2004-Mar-22 Mon ### ### ### ### 75.5 75.5 0.0
2004-Mar-19 Fri 0.88 ### 0.88 ### 133,723 ### ### ### 0.0
2004-Mar-18 Thu 0.87 0.88 0.87 0.88 14,482 12,671 ### ### 0.1
2004-Mar-17 Wed 0.85 0.85 0.85 0.85 67.8 67.8 ###
2004-Mar-16 Tue 0.86 0.86 0.86 0.86 ### ### ###
2004-Mar-15 Mon 0.86 0.86 0.86 0.86 ### ### ###
2004-Mar-12 Fri 0.87 0.87 0.87 0.87 42,346 36,841 70.5 70.5 0.1
2004-Mar-11 Thu 0.87 0.87 0.86 0.87 28,870 24,972 72.2 72.2 0.1
2004-Mar-10 Wed 0.86 0.87 0.86 0.87 19,659 ### 77.1 77.1 0.1
2004-Mar-09 Tue 0.89 0.89 0.86 0.87 ### ### 0.1
2004-Mar-08 Mon 0.88 0.88 0.88 0.88 5,376 ### ### ### 0.1
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu 0.88 0.88 0.88 0.88 4,480 3,942 ### ### 0.1
2004-Mar-02 Tue 0.89 0.89 0.88 0.88 37,446 ### 30.2 30.2 0.1
2004-Mar-01 Mon 0.88 0.88 0.88 0.88 69.7 69.7 0.1
2004-Feb-27 Fri 0.88 0.88 0.88 0.88 ### ### 0.1
2004-Feb-26 Thu 0.88 0.88 0.88 0.88 12,027 10,583 73.5 73.5 0.1
2004-Feb-24 Tue 0.89 0.89 0.88 0.88 28.1 28.1 0.1
2004-Feb-23 Mon 0.83 0.83 0.81 0.81 17.3 17.3 0.1
2004-Feb-20 Fri ### ### ### ### 5,785 0 ### ### 0.0
2004-Feb-19 Thu 0.89 0.89 0.89 0.89 22,847 ### ### ### ###
2004-Feb-18 Wed ### ### ### ### 66.0 66.0 0.0
2004-Feb-17 Tue 0.89 ### 0.88 0.89 16,825 ### ### ### ###
2004-Feb-13 Fri 0.89 0.89 0.89 0.89 7,547 ### ### ### ###
2004-Feb-12 Thu 0.87 0.89 0.87 0.89 25,283 22,249 ### ### ###
2004-Feb-11 Wed 0.88 0.89 0.87 0.89 ### ### ###
2004-Feb-09 Mon 0.89 0.89 0.89 0.89 2,688 ### 71.2 71.2 ###
2004-Feb-06 Fri 0.89 0.89 0.89 0.89 66.1 66.1 ###
2004-Feb-05 Thu 0.89 ### 0.89 ### ### ### 0.0
2004-Feb-03 Tue ### ### 0.89 0.89 46,579 20,727 ### ### ###
2004-Feb-02 Mon 0.89 ### 0.88 ### 25,025 ### ### ### 0.0
2004-Jan-30 Fri 0.89 0.89 0.89 0.89 ### ### ###
2004-Jan-29 Thu 0.89 ### 0.89 0.89 71.9 71.9 ###
2004-Jan-28 Wed ### ### 0.89 0.89 ### ### ###
2004-Jan-27 Tue 0.88 0.88 0.88 0.88 43,877 ### 78.7 78.7 0.1
2004-Jan-23 Fri 0.87 0.87 0.87 0.87 33,926 ### 64.1 64.1 0.1
2004-Jan-20 Tue 0.89 0.89 0.89 0.89 67.6 67.6 ###
2004-Jan-16 Fri 0.88 0.88 0.87 0.87 ### ### 0.1
2004-Jan-15 Thu 0.87 0.88 0.86 0.88 28,524 ### ### ### 0.1
2004-Jan-14 Wed 0.88 0.88 0.86 0.86 69,924 ### 14.7 14.7 ###
2004-Jan-13 Tue 0.86 0.87 0.86 0.87 16,185 ### 82.5 82.5 0.1
2004-Jan-12 Mon 0.87 0.87 0.87 0.87 69.5 69.5 0.1
2004-Jan-09 Fri 0.86 0.87 0.86 0.87 79.4 79.4 0.1
2004-Jan-08 Thu 0.86 0.86 0.85 0.86 29,452 25,181 ### ### ###
2004-Jan-07 Wed 0.85 0.85 0.85 0.85 14,723 ### ### ### ###
2004-Jan-06 Tue 0.85 0.85 0.85 0.85 5,680 4,828 ### ### ###
2004-Jan-02 Fri 0.85 0.85 0.85 0.85 2,688 2,284 ### ### ###
2003-Dec-31 Wed 0.86 0.86 0.85 0.85 23,557 20,141 15.5 15.5 ###
2003-Dec-30 Tue 0.86 0.86 0.86 0.86 ### ### ###
2003-Dec-29 Mon 0.87 0.87 0.87 0.87 5,747 ### ### ### 0.1
2003-Dec-24 Wed 0.87 0.87 0.87 0.87 ### ### 0.1
2003-Dec-23 Tue 0.86 0.86 0.86 0.86 29,446 25,323 ### ### ###
2003-Dec-22 Mon 0.87 0.87 0.87 0.87 0 0.1
2003-Dec-19 Fri 0.89 0.89 0.87 0.87 24,223 ### 11.3 11.3 0.1
2003-Dec-18 Thu 0.89 0.89 0.87 0.87 19,454 ### ### ### 0.1
2003-Dec-17 Wed 0.89 0.89 0.89 0.89 72.7 72.7 ###
2003-Dec-16 Tue 0.89 0.89 0.89 0.89 72.7 72.7 ###
2003-Dec-15 Mon 0.85 0.85 0.85 0.85 0 ###
2003-Dec-12 Fri 0.85 0.85 0.85 0.85 0 ###
2003-Dec-11 Thu 0.86 0.86 0.85 0.85 6,279 ### 30.1 30.1 ###
2003-Dec-10 Wed 0.89 0.89 0.86 0.86 13,926 12,185 10.7 10.7 ###
2003-Dec-09 Tue 0.85 0.85 0.85 0.85 4,480 ### ### ### ###
2003-Dec-08 Mon 0.86 ### 0.86 ### 72,420 31,140 95.1 95.1 0.0
2003-Dec-05 Fri 0.86 0.86 0.86 0.86 0 ###
2003-Dec-04 Thu 0.86 0.86 0.86 0.86 71.5 71.5 ###
2003-Dec-03 Wed 0.86 0.86 0.86 0.86 0 ###
2003-Dec-02 Tue 0.87 0.87 0.8 0.86 59,745 49,887 24.0 24.0 ###
2003-Dec-01 Mon ### ### 0.87 0.89 37,077 16,128 ### ### ###
2003-Nov-28 Fri ### ### 0.89 ### ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 8,388 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### ### ### 0 0.0
2003-Nov-20 Thu ### ### ### ### 10,989 0 ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 25.1 25.1 0.0
2003-Nov-18 Tue ### ### ### ### ### ### 0.0
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 42,574 0 78.5 78.5 0.0


<< Previous 1 2 3
     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 06:27:00 thru 2026-03-22 06:27:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000