Milford Australian Absolute Growth Fund (ASX:MFOA)
Australia · Delayed Price · Currency is AUD 10.08
+0.02 (0.20%)
Last updated: Jul 28, 2026, 2:09 PM AEST
ASX:MFOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 11.35 | 11.36 | 11.35 | 11.35 | 9.97 | - | 20 |
| Jun 19, 2026 | 11.42 | 11.42 | 11.32 | 11.35 | 9.97 | -0.79% | 6,127 |
| Jun 18, 2026 | 11.47 | 11.48 | 11.44 | 11.44 | 10.05 | -0.09% | 45 |
| Jun 17, 2026 | 11.45 | 11.45 | 11.44 | 11.45 | 10.06 | - | 881 |
| Jun 16, 2026 | 11.46 | 11.47 | 11.45 | 11.45 | 10.06 | -0.09% | 146 |
| Jun 15, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 10.07 | 0.09% | 68 |
| Jun 12, 2026 | 11.34 | 11.45 | 11.34 | 11.45 | 10.06 | 1.24% | 2,698 |
| Jun 11, 2026 | 11.35 | 11.36 | 11.31 | 11.31 | 9.94 | -0.35% | 1,767 |
| Jun 10, 2026 | 11.34 | 11.35 | 11.34 | 11.35 | 9.97 | 0.18% | 103 |
| Jun 9, 2026 | 11.37 | 11.37 | 11.29 | 11.33 | 9.96 | -0.61% | 7,275 |
| Jun 5, 2026 | 11.41 | 11.41 | 11.40 | 11.40 | 10.02 | - | 10 |
| Jun 4, 2026 | 11.44 | 11.44 | 11.40 | 11.40 | 10.02 | -0.35% | 66 |
| Jun 3, 2026 | 11.41 | 11.44 | 11.41 | 11.44 | 10.05 | 0.53% | 7,929 |
| Jun 2, 2026 | 11.44 | 11.44 | 11.33 | 11.38 | 10.00 | -0.52% | 196 |
| Jun 1, 2026 | 11.42 | 11.44 | 11.42 | 11.44 | 10.05 | 0.53% | 45 |
| May 29, 2026 | 11.35 | 11.38 | 11.35 | 11.38 | 10.00 | - | 177 |
| May 28, 2026 | 11.37 | 11.39 | 11.37 | 11.38 | 10.00 | 0.09% | 225 |
| May 27, 2026 | 11.40 | 11.40 | 11.37 | 11.37 | 9.99 | -0.18% | 182 |
| May 26, 2026 | 11.42 | 11.42 | 11.37 | 11.39 | 10.01 | -0.70% | 4,401 |
| May 25, 2026 | 11.45 | 11.47 | 11.43 | 11.47 | 10.08 | 0.53% | 2,675 |
| May 22, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 10.03 | - | 4 |
| May 21, 2026 | 11.34 | 11.44 | 11.34 | 11.41 | 10.03 | 0.44% | 391 |
| May 20, 2026 | 11.44 | 11.44 | 11.36 | 11.36 | 9.98 | -0.61% | 125 |
| May 19, 2026 | 11.38 | 11.43 | 11.38 | 11.43 | 10.04 | -0.17% | 10,151 |
| May 18, 2026 | 11.44 | 11.45 | 11.42 | 11.45 | 10.06 | 0.17% | 25 |