MFF Capital Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.860 | 3.940 | 3.850 | 3.890 | 3.526 | 177,601 |
| 2024-08-30 | 3.820 | 3.850 | 3.790 | 3.820 | 3.462 | 176,264 |
| 2024-08-29 | 3.750 | 3.820 | 3.750 | 3.820 | 3.462 | 258,243 |
| 2024-08-28 | 3.790 | 3.790 | 3.750 | 3.780 | 3.426 | 164,074 |
| 2024-08-27 | 3.820 | 3.820 | 3.780 | 3.790 | 3.435 | 169,881 |
| 2024-08-26 | 3.840 | 3.850 | 3.810 | 3.820 | 3.462 | 310,167 |
| 2024-08-23 | 3.840 | 3.840 | 3.800 | 3.820 | 3.462 | 194,134 |
| 2024-08-22 | 3.850 | 3.860 | 3.830 | 3.840 | 3.480 | 453,551 |
| 2024-08-21 | 3.830 | 3.850 | 3.800 | 3.850 | 3.489 | 264,529 |
| 2024-08-20 | 3.850 | 3.870 | 3.780 | 3.820 | 3.462 | 273,062 |
| 2024-08-19 | 3.860 | 3.860 | 3.830 | 3.850 | 3.489 | 149,184 |
| 2024-08-16 | 3.790 | 3.870 | 3.790 | 3.870 | 3.507 | 145,717 |
| 2024-08-15 | 3.790 | 3.790 | 3.740 | 3.760 | 3.408 | 239,298 |
| 2024-08-14 | 3.810 | 3.810 | 3.755 | 3.760 | 3.408 | 330,697 |
| 2024-08-13 | 3.780 | 3.790 | 3.760 | 3.780 | 3.426 | 86,910 |
| 2024-08-12 | 3.800 | 3.830 | 3.765 | 3.780 | 3.426 | 169,851 |
| 2024-08-09 | 3.740 | 3.790 | 3.720 | 3.770 | 3.417 | 206,931 |
| 2024-08-08 | 3.760 | 3.770 | 3.690 | 3.700 | 3.353 | 248,540 |
| 2024-08-07 | 3.760 | 3.770 | 3.740 | 3.770 | 3.417 | 202,433 |
| 2024-08-06 | 3.720 | 3.770 | 3.710 | 3.760 | 3.408 | 216,713 |
| 2024-08-05 | 3.850 | 3.900 | 3.710 | 3.720 | 3.372 | 716,157 |
| 2024-08-02 | 3.900 | 3.940 | 3.850 | 3.890 | 3.526 | 297,331 |
| 2024-08-01 | 3.940 | 3.970 | 3.900 | 3.960 | 3.589 | 349,825 |
| 2024-07-31 | 3.870 | 3.940 | 3.830 | 3.860 | 3.498 | 274,143 |
| 2024-07-30 | 3.820 | 3.870 | 3.820 | 3.850 | 3.489 | 186,044 |
| 2024-07-29 | 3.770 | 3.830 | 3.760 | 3.800 | 3.444 | 143,850 |
| 2024-07-26 | 3.770 | 3.790 | 3.730 | 3.730 | 3.381 | 203,864 |
| 2024-07-25 | 3.790 | 3.800 | 3.740 | 3.750 | 3.399 | 322,386 |
| 2024-07-24 | 3.850 | 3.860 | 3.840 | 3.850 | 3.489 | 369,228 |
| 2024-07-23 | 3.830 | 3.870 | 3.800 | 3.870 | 3.507 | 287,824 |
| 2024-07-22 | 3.750 | 3.810 | 3.750 | 3.790 | 3.435 | 220,388 |
| 2024-07-19 | 3.720 | 3.790 | 3.690 | 3.750 | 3.399 | 225,367 |
| 2024-07-18 | 3.790 | 3.790 | 3.710 | 3.740 | 3.390 | 241,301 |
| 2024-07-17 | 3.750 | 3.820 | 3.750 | 3.820 | 3.462 | 298,478 |
| 2024-07-16 | 3.800 | 3.810 | 3.720 | 3.730 | 3.381 | 139,012 |
| 2024-07-15 | 3.830 | 3.830 | 3.770 | 3.770 | 3.417 | 143,304 |
| 2024-07-12 | 3.850 | 3.850 | 3.790 | 3.800 | 3.444 | 166,096 |
| 2024-07-11 | 3.820 | 3.850 | 3.800 | 3.850 | 3.489 | 165,849 |
| 2024-07-10 | 3.840 | 3.840 | 3.800 | 3.820 | 3.462 | 186,673 |
| 2024-07-09 | 3.860 | 3.880 | 3.820 | 3.830 | 3.471 | 223,322 |
| 2024-07-08 | 3.850 | 3.880 | 3.850 | 3.880 | 3.517 | 72,469 |
| 2024-07-05 | 3.800 | 3.870 | 3.790 | 3.850 | 3.489 | 132,893 |
| 2024-07-04 | 3.760 | 3.830 | 3.750 | 3.800 | 3.444 | 128,974 |
| 2024-07-03 | 3.750 | 3.820 | 3.750 | 3.760 | 3.408 | 261,808 |
| 2024-07-02 | 3.700 | 3.760 | 3.700 | 3.760 | 3.408 | 269,467 |
| 2024-07-01 | 3.700 | 3.710 | 3.660 | 3.700 | 3.353 | 236,934 |
| 2024-06-28 | 3.690 | 3.720 | 3.690 | 3.710 | 3.362 | 213,839 |
| 2024-06-27 | 3.720 | 3.720 | 3.670 | 3.680 | 3.335 | 116,872 |
| 2024-06-26 | 3.700 | 3.720 | 3.680 | 3.720 | 3.372 | 188,519 |
| 2024-06-25 | 3.670 | 3.710 | 3.620 | 3.700 | 3.353 | 268,803 |
| 2024-06-24 | 3.580 | 3.670 | 3.580 | 3.640 | 3.299 | 474,479 |
| 2024-06-21 | 3.580 | 3.600 | 3.570 | 3.590 | 3.254 | 120,221 |
| 2024-06-20 | 3.570 | 3.600 | 3.570 | 3.580 | 3.245 | 140,749 |
| 2024-06-19 | 3.580 | 3.590 | 3.570 | 3.570 | 3.236 | 184,778 |
| 2024-06-18 | 3.580 | 3.600 | 3.580 | 3.580 | 3.245 | 251,525 |
| 2024-06-17 | 3.570 | 3.610 | 3.570 | 3.570 | 3.236 | 68,934 |
| 2024-06-14 | 3.620 | 3.620 | 3.570 | 3.570 | 3.236 | 170,420 |
| 2024-06-13 | 3.600 | 3.650 | 3.590 | 3.590 | 3.254 | 364,725 |
| 2024-06-12 | 3.580 | 3.620 | 3.580 | 3.590 | 3.254 | 159,607 |
| 2024-06-11 | 3.620 | 3.620 | 3.560 | 3.560 | 3.226 | 287,179 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.1100 AUD |
| 2026-04-21 | 0.1000 AUD |
| 2025-10-08 | 0.0900 AUD |
| 2025-04-22 | 0.0800 AUD |
| 2024-10-08 | 0.0700 AUD |
| 2024-04-22 | 0.0600 AUD |
| 2023-10-06 | 0.0500 AUD |
| 2023-04-21 | 0.0450 AUD |
| 2022-10-07 | 0.0400 AUD |
| 2022-04-22 | 0.0350 AUD |
| 2021-10-08 | 0.0350 AUD |
| 2021-04-23 | 0.0300 AUD |
| 2020-10-09 | 0.0300 AUD |
| 2020-04-24 | 0.0250 AUD |
| 2020-02-03 | 0.2000 AUD |
| 2019-10-11 | 0.0200 AUD |
| 2019-04-26 | 0.0150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.