Milford Australian Absolute Growth Fund (ASX:MFOA)
Australia · Delayed Price · Currency is AUD 11.13
-0.06 (-0.54%)
At close: Aug 1, 2025, 4:00 PM AEST
ASX:MFOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.19 | 11.19 | 11.13 | 11.13 | - | -0.54% | 15 |
| Jul 31, 2025 | 11.21 | 11.21 | 11.15 | 11.19 | - | -0.36% | 9,841 |
| Jul 30, 2025 | 11.20 | 11.23 | 11.17 | 11.23 | - | 0.18% | 6,518 |
| Jul 29, 2025 | 11.20 | 11.21 | 11.17 | 11.21 | - | -0.09% | 911 |
| Jul 28, 2025 | 11.17 | 11.22 | 11.17 | 11.22 | - | 0.27% | 9,559 |
| Jul 25, 2025 | 11.22 | 11.22 | 11.19 | 11.19 | - | 0.09% | 9 |
| Jul 24, 2025 | 11.19 | 11.23 | 11.18 | 11.18 | - | -0.18% | 19,698 |
| Jul 23, 2025 | 11.18 | 11.22 | 11.17 | 11.20 | - | 0.27% | 22,239 |
| Jul 22, 2025 | 11.11 | 11.17 | 11.11 | 11.17 | - | 0.45% | 6,918 |
| Jul 21, 2025 | 11.18 | 11.18 | 11.09 | 11.12 | - | -0.27% | 1,648 |
| Jul 18, 2025 | 11.09 | 11.17 | 11.09 | 11.15 | - | 0.90% | 9,066 |
| Jul 17, 2025 | 11.00 | 11.05 | 10.99 | 11.05 | - | 0.36% | 1,010 |
| Jul 16, 2025 | 11.07 | 11.07 | 10.98 | 11.01 | - | -0.18% | 553 |
| Jul 15, 2025 | 11.01 | 11.04 | 11.01 | 11.03 | - | 1.10% | 1,896 |
| Jul 14, 2025 | 10.99 | 10.99 | 10.90 | 10.91 | - | -0.82% | 203 |
| Jul 11, 2025 | 11.01 | 11.03 | 10.96 | 11.00 | - | 0.27% | 8,606 |
| Jul 10, 2025 | 10.98 | 11.00 | 10.95 | 10.97 | - | 0.09% | 15,679 |
| Jul 9, 2025 | 11.00 | 11.00 | 10.94 | 10.96 | - | -0.36% | 5,195 |
| Jul 8, 2025 | 11.03 | 11.03 | 11.00 | 11.00 | - | -0.09% | 60 |
| Jul 7, 2025 | 11.02 | 11.03 | 11.00 | 11.01 | - | 0.09% | 1,837 |
| Jul 4, 2025 | 11.00 | 11.04 | 11.00 | 11.00 | - | - | 9,083 |
| Jul 3, 2025 | 10.96 | 11.00 | 10.96 | 11.00 | - | 0.27% | 665 |
| Jul 2, 2025 | 10.94 | 10.99 | 10.94 | 10.97 | - | 0.55% | 4,714 |
| Jul 1, 2025 | 10.95 | 10.95 | 10.91 | 10.91 | - | -0.27% | 8 |
| Jun 30, 2025 | 10.86 | 10.94 | 10.86 | 10.94 | - | 0.27% | 19,603 |
| Jun 27, 2025 | 10.92 | 10.94 | 10.90 | 10.91 | - | 0.65% | 932 |
| Jun 26, 2025 | 10.88 | 10.88 | 10.84 | 10.84 | - | -0.46% | 4,765 |
| Jun 25, 2025 | 10.85 | 10.89 | 10.85 | 10.89 | - | 0.37% | 10,526 |
| Jun 24, 2025 | 10.87 | 10.90 | 10.85 | 10.85 | - | -0.09% | 4,997 |
| Jun 23, 2025 | 10.86 | 10.86 | 10.81 | 10.86 | - | - | 4,739 |
| Jun 20, 2025 | 10.86 | 10.86 | 10.80 | 10.86 | - | 0.18% | 8,397 |
| Jun 19, 2025 | 10.96 | 10.96 | 10.84 | 10.84 | - | -0.37% | 4,590 |
| Jun 18, 2025 | 10.90 | 10.92 | 10.87 | 10.88 | - | 0.09% | 84 |
| Jun 17, 2025 | 10.89 | 10.93 | 10.87 | 10.87 | - | -0.09% | 11,073 |
| Jun 16, 2025 | 10.86 | 10.94 | 10.86 | 10.88 | - | 0.74% | 5,316 |
| Jun 13, 2025 | 10.86 | 10.88 | 10.80 | 10.80 | - | -0.64% | 4,780 |
| Jun 12, 2025 | 10.84 | 10.87 | 10.84 | 10.87 | - | - | 1,023 |
| Jun 11, 2025 | 10.81 | 10.87 | 10.81 | 10.87 | - | 0.28% | 2,765 |
| Jun 10, 2025 | 10.80 | 10.84 | 10.79 | 10.84 | - | 0.09% | 978 |
| Jun 6, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | - | 0.09% | 42 |
| Jun 5, 2025 | 10.83 | 10.83 | 10.79 | 10.82 | - | 0.09% | 22 |
| Jun 4, 2025 | 10.77 | 10.83 | 10.77 | 10.81 | - | 0.75% | 9,284 |
| Jun 3, 2025 | 10.72 | 10.76 | 10.72 | 10.73 | - | 0.19% | 6 |
| Jun 2, 2025 | 10.69 | 10.72 | 10.67 | 10.71 | - | - | 2,917 |
| May 30, 2025 | 10.69 | 10.71 | 10.67 | 10.71 | - | -0.19% | 4,836 |
| May 29, 2025 | 10.71 | 10.73 | 10.69 | 10.73 | - | 0.47% | 10,182 |
| May 28, 2025 | 10.71 | 10.74 | 10.68 | 10.68 | - | - | 3,237 |
| May 27, 2025 | 10.68 | 10.69 | 10.68 | 10.68 | - | - | 32 |
| May 26, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | 0.19% | 58 |
| May 23, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | 0.09% | 26 |