MFF Capital Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.050	3.070	3.050	3.070	2.736	549,390
2023-12-12	3.060	3.070	3.030	3.030	2.700	299,603
2023-12-11	3.030	3.050	3.020	3.020	2.691	170,996
2023-12-08	3.020	3.030	3.010	3.010	2.682	183,505
2023-12-07	3.000	3.030	3.000	3.010	2.682	331,504
2023-12-06	3.020	3.020	3.000	3.020	2.691	109,042
2023-12-05	3.010	3.020	3.000	3.010	2.682	272,254
2023-12-04	2.990	3.020	2.980	3.010	2.682	297,089
2023-12-01	3.010	3.010	2.980	3.000	2.673	59,707
2023-11-30	2.980	3.010	2.960	3.000	2.673	251,394
2023-11-29	3.010	3.010	2.960	2.960	2.638	100,988
2023-11-28	2.960	3.020	2.960	3.010	2.682	404,248
2023-11-27	2.970	2.970	2.950	2.960	2.638	182,005
2023-11-24	2.950	2.980	2.950	2.950	2.629	168,908
2023-11-23	2.970	2.980	2.940	2.940	2.620	197,658
2023-11-22	2.990	2.990	2.970	2.970	2.647	153,374
2023-11-21	2.990	3.000	2.940	3.000	2.673	361,135
2023-11-20	2.970	2.990	2.950	2.990	2.664	220,461
2023-11-17	2.970	2.970	2.940	2.950	2.629	75,430
2023-11-16	2.950	2.970	2.930	2.970	2.647	220,681
2023-11-15	2.890	2.950	2.890	2.950	2.629	586,804
2023-11-14	2.890	2.900	2.885	2.890	2.575	175,644
2023-11-13	2.880	2.900	2.880	2.900	2.584	274,942
2023-11-10	2.850	2.870	2.840	2.860	2.549	88,542
2023-11-09	2.820	2.850	2.810	2.850	2.540	335,543
2023-11-08	2.830	2.830	2.810	2.815	2.508	166,141
2023-11-07	2.820	2.830	2.810	2.810	2.504	65,892
2023-11-06	2.820	2.830	2.810	2.810	2.504	202,894
2023-11-03	2.830	2.840	2.820	2.820	2.513	203,553
2023-11-02	2.750	2.800	2.750	2.800	2.495	416,473
2023-11-01	2.730	2.750	2.730	2.740	2.442	68,455
2023-10-31	2.740	2.740	2.720	2.720	2.424	410,574
2023-10-30	2.730	2.740	2.700	2.710	2.415	296,728
2023-10-27	2.800	2.800	2.730	2.740	2.442	357,038
2023-10-26	2.850	2.850	2.800	2.810	2.504	121,191
2023-10-25	2.880	2.890	2.850	2.850	2.540	187,772
2023-10-24	2.860	2.890	2.860	2.890	2.575	157,716
2023-10-23	2.930	2.930	2.890	2.890	2.575	387,823
2023-10-20	2.950	2.950	2.930	2.930	2.611	467,474
2023-10-19	2.960	2.970	2.950	2.970	2.647	173,060
2023-10-18	2.970	2.980	2.960	2.970	2.647	307,247
2023-10-17	2.960	2.990	2.960	2.990	2.664	340,824
2023-10-16	2.960	2.970	2.950	2.960	2.638	87,495
2023-10-13	2.960	2.970	2.950	2.950	2.629	119,977
2023-10-12	2.950	2.960	2.950	2.960	2.638	132,676
2023-10-11	2.930	2.950	2.930	2.950	2.629	140,739
2023-10-10	2.930	2.940	2.920	2.920	2.602	289,286
2023-10-09	2.920	2.950	2.920	2.930	2.611	479,057
2023-10-06	2.940	2.950	2.920	2.935	2.615	197,690
2023-10-05	2.960	2.990	2.960	2.990	2.620	434,323
2023-10-04	2.960	2.960	2.940	2.960	2.594	134,229
2023-10-03	2.970	2.990	2.960	2.980	2.611	288,829
2023-10-02	2.960	2.960	2.950	2.960	2.594	134,218
2023-09-29	2.970	2.980	2.950	2.960	2.594	223,567
2023-09-28	2.970	2.970	2.960	2.960	2.594	124,055
2023-09-27	2.980	2.980	2.960	2.970	2.602	166,306
2023-09-26	3.000	3.000	2.980	2.990	2.620	300,882
2023-09-25	3.000	3.020	3.000	3.000	2.629	43,356
2023-09-22	3.000	3.020	2.990	3.000	2.629	367,356
2023-09-21	3.000	3.030	3.000	3.010	2.637	393,575

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.