MFF Capital Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.480 | 3.480 | 3.410 | 3.430 | 3.056 | 548,483 |
| 2024-03-11 | 3.530 | 3.530 | 3.490 | 3.490 | 3.110 | 72,150 |
| 2024-03-08 | 3.540 | 3.550 | 3.500 | 3.510 | 3.128 | 226,878 |
| 2024-03-07 | 3.550 | 3.570 | 3.530 | 3.530 | 3.146 | 126,130 |
| 2024-03-06 | 3.630 | 3.630 | 3.530 | 3.540 | 3.154 | 297,119 |
| 2024-03-05 | 3.620 | 3.630 | 3.600 | 3.600 | 3.208 | 95,668 |
| 2024-03-04 | 3.590 | 3.640 | 3.560 | 3.610 | 3.217 | 244,172 |
| 2024-03-01 | 3.590 | 3.600 | 3.550 | 3.590 | 3.199 | 103,999 |
| 2024-02-29 | 3.510 | 3.660 | 3.490 | 3.600 | 3.208 | 209,785 |
| 2024-02-28 | 3.480 | 3.510 | 3.480 | 3.500 | 3.119 | 142,278 |
| 2024-02-27 | 3.520 | 3.520 | 3.460 | 3.480 | 3.101 | 235,224 |
| 2024-02-26 | 3.470 | 3.500 | 3.450 | 3.500 | 3.119 | 232,400 |
| 2024-02-23 | 3.520 | 3.530 | 3.430 | 3.450 | 3.074 | 436,146 |
| 2024-02-22 | 3.480 | 3.490 | 3.460 | 3.480 | 3.101 | 52,710 |
| 2024-02-21 | 3.450 | 3.490 | 3.440 | 3.480 | 3.101 | 79,753 |
| 2024-02-20 | 3.430 | 3.450 | 3.415 | 3.450 | 3.074 | 113,880 |
| 2024-02-19 | 3.530 | 3.650 | 3.415 | 3.420 | 3.048 | 341,931 |
| 2024-02-16 | 3.430 | 3.450 | 3.430 | 3.430 | 3.056 | 280,992 |
| 2024-02-15 | 3.430 | 3.430 | 3.400 | 3.430 | 3.056 | 133,563 |
| 2024-02-14 | 3.380 | 3.420 | 3.380 | 3.400 | 3.030 | 129,213 |
| 2024-02-13 | 3.460 | 3.470 | 3.410 | 3.430 | 3.056 | 161,117 |
| 2024-02-12 | 3.410 | 3.470 | 3.380 | 3.450 | 3.074 | 179,329 |
| 2024-02-09 | 3.380 | 3.400 | 3.340 | 3.400 | 3.030 | 250,160 |
| 2024-02-08 | 3.360 | 3.380 | 3.360 | 3.360 | 2.994 | 185,328 |
| 2024-02-07 | 3.350 | 3.360 | 3.340 | 3.340 | 2.976 | 218,125 |
| 2024-02-06 | 3.350 | 3.370 | 3.340 | 3.350 | 2.985 | 202,299 |
| 2024-02-05 | 3.350 | 3.370 | 3.330 | 3.370 | 3.003 | 389,753 |
| 2024-02-02 | 3.320 | 3.360 | 3.310 | 3.350 | 2.985 | 188,499 |
| 2024-02-01 | 3.300 | 3.310 | 3.290 | 3.300 | 2.941 | 129,741 |
| 2024-01-31 | 3.300 | 3.370 | 3.300 | 3.340 | 2.976 | 339,157 |
| 2024-01-30 | 3.290 | 3.350 | 3.270 | 3.310 | 2.950 | 166,571 |
| 2024-01-29 | 3.230 | 3.290 | 3.230 | 3.270 | 2.914 | 357,330 |
| 2024-01-25 | 3.200 | 3.240 | 3.200 | 3.220 | 2.869 | 102,354 |
| 2024-01-24 | 3.200 | 3.210 | 3.170 | 3.200 | 2.851 | 437,768 |
| 2024-01-23 | 3.190 | 3.200 | 3.180 | 3.180 | 2.834 | 113,838 |
| 2024-01-22 | 3.160 | 3.200 | 3.160 | 3.190 | 2.843 | 168,015 |
| 2024-01-19 | 3.150 | 3.190 | 3.140 | 3.150 | 2.807 | 173,979 |
| 2024-01-18 | 3.160 | 3.160 | 3.130 | 3.140 | 2.798 | 51,960 |
| 2024-01-17 | 3.120 | 3.160 | 3.120 | 3.160 | 2.816 | 124,186 |
| 2024-01-16 | 3.120 | 3.140 | 3.110 | 3.120 | 2.780 | 337,883 |
| 2024-01-15 | 3.110 | 3.120 | 3.110 | 3.110 | 2.771 | 100,860 |
| 2024-01-12 | 3.130 | 3.130 | 3.110 | 3.110 | 2.771 | 32,490 |
| 2024-01-11 | 3.070 | 3.130 | 3.070 | 3.120 | 2.780 | 240,659 |
| 2024-01-10 | 3.070 | 3.080 | 3.070 | 3.070 | 2.736 | 126,382 |
| 2024-01-09 | 3.070 | 3.080 | 3.070 | 3.080 | 2.745 | 157,081 |
| 2024-01-08 | 3.080 | 3.080 | 3.050 | 3.050 | 2.718 | 235,121 |
| 2024-01-05 | 3.080 | 3.080 | 3.070 | 3.070 | 2.736 | 237,874 |
| 2024-01-04 | 3.070 | 3.080 | 3.070 | 3.080 | 2.745 | 40,759 |
| 2024-01-03 | 3.070 | 3.080 | 3.060 | 3.070 | 2.736 | 101,828 |
| 2024-01-02 | 3.100 | 3.100 | 3.070 | 3.090 | 2.753 | 93,207 |
| 2023-12-29 | 3.100 | 3.120 | 3.090 | 3.100 | 2.762 | 16,634 |
| 2023-12-28 | 3.100 | 3.110 | 3.100 | 3.100 | 2.762 | 40,724 |
| 2023-12-27 | 3.140 | 3.140 | 3.070 | 3.100 | 2.762 | 67,333 |
| 2023-12-22 | 3.090 | 3.100 | 3.060 | 3.100 | 2.762 | 355,537 |
| 2023-12-21 | 3.100 | 3.100 | 3.050 | 3.070 | 2.736 | 312,852 |
| 2023-12-20 | 3.120 | 3.150 | 3.100 | 3.110 | 2.771 | 249,109 |
| 2023-12-19 | 3.100 | 3.140 | 3.070 | 3.120 | 2.780 | 395,848 |
| 2023-12-18 | 3.120 | 3.120 | 3.060 | 3.070 | 2.736 | 263,276 |
| 2023-12-15 | 3.100 | 3.120 | 3.100 | 3.100 | 2.762 | 108,758 |
| 2023-12-14 | 3.080 | 3.150 | 3.080 | 3.100 | 2.762 | 275,676 |
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.