MFF Capital Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.650 | 3.660 | 3.610 | 3.620 | 3.281 | 254,428 |
| 2024-06-06 | 3.650 | 3.700 | 3.640 | 3.650 | 3.308 | 361,765 |
| 2024-06-05 | 3.600 | 3.650 | 3.600 | 3.640 | 3.299 | 166,270 |
| 2024-06-04 | 3.590 | 3.630 | 3.570 | 3.590 | 3.254 | 313,438 |
| 2024-06-03 | 3.540 | 3.650 | 3.540 | 3.640 | 3.299 | 344,622 |
| 2024-05-31 | 3.520 | 3.560 | 3.510 | 3.530 | 3.199 | 168,123 |
| 2024-05-30 | 3.540 | 3.540 | 3.520 | 3.520 | 3.190 | 246,291 |
| 2024-05-29 | 3.520 | 3.540 | 3.520 | 3.530 | 3.199 | 145,497 |
| 2024-05-28 | 3.520 | 3.540 | 3.520 | 3.530 | 3.199 | 94,957 |
| 2024-05-27 | 3.520 | 3.520 | 3.500 | 3.520 | 3.190 | 659,261 |
| 2024-05-24 | 3.500 | 3.510 | 3.490 | 3.510 | 3.181 | 160,990 |
| 2024-05-23 | 3.520 | 3.520 | 3.500 | 3.520 | 3.190 | 228,625 |
| 2024-05-22 | 3.500 | 3.520 | 3.490 | 3.520 | 3.190 | 324,936 |
| 2024-05-21 | 3.490 | 3.500 | 3.470 | 3.500 | 3.172 | 323,533 |
| 2024-05-20 | 3.500 | 3.500 | 3.480 | 3.480 | 3.154 | 303,441 |
| 2024-05-17 | 3.510 | 3.510 | 3.490 | 3.510 | 3.181 | 165,794 |
| 2024-05-16 | 3.520 | 3.560 | 3.510 | 3.520 | 3.190 | 437,774 |
| 2024-05-15 | 3.510 | 3.520 | 3.500 | 3.510 | 3.181 | 270,352 |
| 2024-05-14 | 3.520 | 3.530 | 3.500 | 3.500 | 3.172 | 413,708 |
| 2024-05-13 | 3.510 | 3.540 | 3.500 | 3.520 | 3.190 | 187,315 |
| 2024-05-10 | 3.510 | 3.520 | 3.490 | 3.510 | 3.181 | 180,347 |
| 2024-05-09 | 3.520 | 3.530 | 3.500 | 3.500 | 3.172 | 263,912 |
| 2024-05-08 | 3.530 | 3.550 | 3.520 | 3.530 | 3.199 | 118,908 |
| 2024-05-07 | 3.520 | 3.550 | 3.520 | 3.520 | 3.190 | 206,647 |
| 2024-05-06 | 3.520 | 3.550 | 3.500 | 3.520 | 3.190 | 159,874 |
| 2024-05-03 | 3.460 | 3.510 | 3.450 | 3.510 | 3.181 | 251,097 |
| 2024-05-02 | 3.380 | 3.460 | 3.380 | 3.460 | 3.136 | 275,765 |
| 2024-05-01 | 3.490 | 3.540 | 3.320 | 3.410 | 3.091 | 1,060,358 |
| 2024-04-30 | 3.490 | 3.540 | 3.490 | 3.540 | 3.208 | 303,434 |
| 2024-04-29 | 3.490 | 3.500 | 3.470 | 3.490 | 3.163 | 149,117 |
| 2024-04-26 | 3.520 | 3.520 | 3.430 | 3.470 | 3.145 | 1,500,705 |
| 2024-04-24 | 3.520 | 3.570 | 3.520 | 3.550 | 3.217 | 136,905 |
| 2024-04-23 | 3.550 | 3.550 | 3.510 | 3.510 | 3.181 | 208,785 |
| 2024-04-22 | 3.460 | 3.520 | 3.460 | 3.520 | 3.190 | 95,307 |
| 2024-04-19 | 3.620 | 3.620 | 3.570 | 3.570 | 3.181 | 258,557 |
| 2024-04-18 | 3.590 | 3.620 | 3.590 | 3.610 | 3.217 | 134,794 |
| 2024-04-17 | 3.580 | 3.640 | 3.560 | 3.640 | 3.244 | 369,343 |
| 2024-04-16 | 3.620 | 3.620 | 3.570 | 3.580 | 3.190 | 128,346 |
| 2024-04-15 | 3.650 | 3.650 | 3.610 | 3.610 | 3.217 | 126,553 |
| 2024-04-12 | 3.690 | 3.690 | 3.640 | 3.650 | 3.252 | 182,474 |
| 2024-04-11 | 3.650 | 3.690 | 3.630 | 3.690 | 3.288 | 263,106 |
| 2024-04-10 | 3.630 | 3.690 | 3.630 | 3.650 | 3.252 | 163,118 |
| 2024-04-09 | 3.610 | 3.650 | 3.600 | 3.650 | 3.252 | 167,556 |
| 2024-04-08 | 3.580 | 3.660 | 3.570 | 3.610 | 3.217 | 170,514 |
| 2024-04-05 | 3.600 | 3.620 | 3.560 | 3.560 | 3.172 | 321,577 |
| 2024-04-04 | 3.630 | 3.660 | 3.620 | 3.620 | 3.226 | 232,755 |
| 2024-04-03 | 3.670 | 3.670 | 3.620 | 3.640 | 3.244 | 202,794 |
| 2024-04-02 | 3.680 | 3.680 | 3.630 | 3.680 | 3.279 | 204,611 |
| 2024-03-28 | 3.640 | 3.660 | 3.620 | 3.650 | 3.252 | 79,732 |
| 2024-03-27 | 3.650 | 3.650 | 3.610 | 3.640 | 3.244 | 69,374 |
| 2024-03-26 | 3.620 | 3.680 | 3.620 | 3.630 | 3.235 | 248,118 |
| 2024-03-25 | 3.680 | 3.700 | 3.610 | 3.630 | 3.235 | 210,685 |
| 2024-03-22 | 3.660 | 3.690 | 3.630 | 3.660 | 3.261 | 137,099 |
| 2024-03-21 | 3.650 | 3.670 | 3.610 | 3.660 | 3.261 | 376,718 |
| 2024-03-20 | 3.590 | 3.630 | 3.570 | 3.600 | 3.208 | 167,373 |
| 2024-03-19 | 3.530 | 3.600 | 3.510 | 3.590 | 3.199 | 154,930 |
| 2024-03-18 | 3.460 | 3.530 | 3.440 | 3.530 | 3.146 | 533,447 |
| 2024-03-15 | 3.480 | 3.490 | 3.460 | 3.480 | 3.101 | 340,505 |
| 2024-03-14 | 3.480 | 3.490 | 3.470 | 3.470 | 3.092 | 198,407 |
| 2024-03-13 | 3.470 | 3.490 | 3.440 | 3.470 | 3.092 | 228,065 |
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.