Milford Australian Absolute Growth Fund (ASX:MFOA)
Australia · Delayed Price · Currency is AUD 10.21
+0.04 (0.39%)
Last updated: Sep 1, 2026, 11:31 AM AEST
ASX:MFOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | - | 0.39% | 7 |
| Aug 31, 2026 | 10.20 | 10.23 | 10.17 | 10.17 | 10.17 | -0.20% | 68 |
| Aug 28, 2026 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | - | 129 |
| Aug 27, 2026 | 10.21 | 10.22 | 10.19 | 10.19 | 10.19 | -0.59% | 44 |
| Aug 26, 2026 | 10.24 | 10.29 | 10.24 | 10.25 | 10.25 | 0.10% | 70 |
| Aug 25, 2026 | 10.22 | 10.27 | 10.22 | 10.24 | 10.24 | 0.49% | 1,498 |
| Aug 24, 2026 | 10.15 | 10.22 | 10.15 | 10.19 | 10.19 | 0.39% | 7,305 |
| Aug 21, 2026 | 10.19 | 10.19 | 10.14 | 10.15 | 10.15 | -0.20% | 2,963 |
| Aug 20, 2026 | 10.21 | 10.21 | 10.17 | 10.17 | 10.17 | 0.20% | 41 |
| Aug 19, 2026 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | -0.29% | 85 |
| Aug 18, 2026 | 10.19 | 10.22 | 10.18 | 10.18 | 10.18 | - | 13 |
| Aug 17, 2026 | 10.16 | 10.20 | 10.15 | 10.18 | 10.18 | 0.59% | 2,775 |
| Aug 14, 2026 | 10.20 | 10.20 | 10.12 | 10.12 | 10.12 | -1.08% | 291 |
| Aug 13, 2026 | 10.24 | 10.26 | 10.20 | 10.23 | 10.23 | -0.49% | 458 |
| Aug 12, 2026 | 10.31 | 10.31 | 10.28 | 10.28 | 10.28 | -0.19% | 17 |
| Aug 11, 2026 | 10.28 | 10.31 | 10.27 | 10.30 | 10.30 | 0.49% | 743 |
| Aug 10, 2026 | 10.27 | 10.27 | 10.20 | 10.25 | 10.25 | -0.19% | 33 |
| Aug 7, 2026 | 10.26 | 10.28 | 10.24 | 10.27 | 10.27 | 0.29% | 188 |
| Aug 6, 2026 | 10.23 | 10.25 | 10.23 | 10.24 | 10.24 | 0.29% | 25 |
| Aug 5, 2026 | 10.13 | 10.21 | 10.13 | 10.21 | 10.21 | 0.39% | 643 |
| Aug 4, 2026 | 10.12 | 10.17 | 10.11 | 10.17 | 10.17 | 1.50% | 71 |
| Aug 3, 2026 | 10.06 | 10.06 | 10.02 | 10.02 | 10.02 | -0.10% | 55 |
| Jul 31, 2026 | 10.06 | 10.11 | 10.03 | 10.03 | 10.03 | -0.50% | 1,045 |
| Jul 30, 2026 | 10.15 | 10.15 | 10.06 | 10.08 | 10.08 | -0.30% | 2,372 |
| Jul 29, 2026 | 10.06 | 10.16 | 10.06 | 10.11 | 10.11 | 0.30% | 1,043 |
| Jul 28, 2026 | 10.07 | 10.08 | 10.02 | 10.08 | 10.08 | 0.20% | 1,209 |
| Jul 27, 2026 | 9.98 | 10.06 | 9.98 | 10.06 | 10.06 | 0.80% | 1,811 |
| Jul 24, 2026 | 10.04 | 10.04 | 9.98 | 9.98 | 9.98 | -0.50% | 17 |
| Jul 23, 2026 | 10.01 | 10.08 | 10.00 | 10.03 | 10.03 | 0.50% | 11,574 |
| Jul 22, 2026 | 9.96 | 9.98 | 9.94 | 9.98 | 9.98 | 0.30% | 629 |
| Jul 21, 2026 | 9.96 | 9.96 | 9.92 | 9.95 | 9.95 | -0.40% | 419 |
| Jul 20, 2026 | 9.98 | 10.04 | 9.98 | 9.99 | 9.99 | 1.42% | 15,578 |
| Jul 17, 2026 | 9.96 | 9.96 | 9.85 | 9.85 | 9.85 | -1.01% | 2,608 |
| Jul 16, 2026 | 9.97 | 9.98 | 9.95 | 9.95 | 9.95 | 0.20% | 42 |
| Jul 15, 2026 | 9.95 | 9.99 | 9.93 | 9.93 | 9.93 | - | 61 |
| Jul 14, 2026 | 9.97 | 9.97 | 9.90 | 9.93 | 9.93 | 0.20% | 1,470 |
| Jul 13, 2026 | 9.95 | 9.95 | 9.90 | 9.91 | 9.91 | 0.20% | 3,269 |
| Jul 10, 2026 | 9.93 | 9.93 | 9.88 | 9.89 | 9.89 | 0.20% | 8,047 |
| Jul 9, 2026 | 9.86 | 9.87 | 9.82 | 9.87 | 9.87 | 0.20% | 482 |
| Jul 8, 2026 | 9.85 | 9.85 | 9.81 | 9.85 | 9.85 | - | 1,451 |
| Jul 7, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | -0.30% | 9,318 |
| Jul 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.30% | 835 |
| Jul 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -12.44% | 129 |
| Jul 1, 2026 | 11.23 | 11.25 | 11.23 | 11.25 | 11.25 | 13.99% | 20 |
| Jun 30, 2026 | 11.26 | 11.28 | 11.23 | 11.23 | 9.87 | -0.09% | 1,913 |
| Jun 29, 2026 | 11.21 | 11.24 | 11.21 | 11.24 | 9.88 | 0.45% | 122 |
| Jun 26, 2026 | 11.22 | 11.23 | 11.19 | 11.19 | 9.83 | -0.36% | 6,196 |
| Jun 25, 2026 | 11.27 | 11.27 | 11.23 | 11.23 | 9.87 | -0.35% | 105 |
| Jun 24, 2026 | 11.28 | 11.28 | 11.24 | 11.27 | 9.90 | -0.18% | 13,450 |
| Jun 23, 2026 | 11.31 | 11.31 | 11.29 | 11.29 | 9.92 | -0.53% | 3,549 |