MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	3.000	3.030	3.000	3.010	2.637	393,575
2023-09-20	3.010	3.010	3.000	3.000	2.629	280,297
2023-09-19	3.020	3.030	3.000	3.000	2.629	344,569
2023-09-18	3.020	3.030	3.010	3.020	2.646	176,012
2023-09-15	3.030	3.030	3.020	3.020	2.646	109,246
2023-09-14	3.000	3.020	3.000	3.010	2.637	165,724
2023-09-13	3.020	3.020	3.000	3.000	2.629	87,438
2023-09-12	3.030	3.030	3.000	3.010	2.637	258,373
2023-09-11	3.020	3.030	3.000	3.030	2.655	181,105
2023-09-08	3.030	3.030	3.010	3.010	2.637	114,784
2023-09-07	3.020	3.050	3.020	3.020	2.646	145,501
2023-09-06	3.020	3.030	3.010	3.020	2.646	253,184
2023-09-05	3.030	3.030	3.010	3.020	2.646	212,197
2023-09-04	3.020	3.040	3.010	3.010	2.637	92,960
2023-09-01	2.980	3.020	2.980	3.020	2.646	261,593
2023-08-31	2.990	3.010	2.980	2.980	2.611	147,525
2023-08-30	2.970	3.010	2.970	2.990	2.620	199,135
2023-08-29	2.970	2.980	2.960	2.960	2.594	142,190
2023-08-28	2.910	2.990	2.900	2.950	2.585	266,587
2023-08-25	2.910	2.910	2.890	2.900	2.541	193,639
2023-08-24	2.900	2.920	2.900	2.920	2.558	314,111
2023-08-23	2.890	2.900	2.870	2.880	2.523	233,945
2023-08-22	2.890	2.900	2.890	2.890	2.532	118,221
2023-08-21	2.900	2.910	2.880	2.910	2.550	99,662
2023-08-18	2.870	2.900	2.860	2.900	2.541	300,227
2023-08-17	2.880	2.880	2.860	2.870	2.515	215,400
2023-08-16	2.880	2.890	2.870	2.870	2.515	176,408
2023-08-15	2.890	2.940	2.885	2.890	2.532	403,232
2023-08-14	2.870	2.880	2.860	2.870	2.515	246,680
2023-08-11	2.890	2.890	2.870	2.870	2.515	250,632
2023-08-10	2.870	2.900	2.870	2.870	2.515	276,823
2023-08-09	2.920	2.920	2.870	2.870	2.515	288,810
2023-08-08	2.880	2.920	2.880	2.920	2.558	202,923
2023-08-07	2.860	2.870	2.850	2.870	2.515	320,720
2023-08-04	2.860	2.860	2.840	2.850	2.497	228,808
2023-08-03	2.890	2.890	2.855	2.860	2.506	255,760
2023-08-02	2.900	2.930	2.880	2.890	2.532	372,434
2023-08-01	2.870	2.900	2.860	2.890	2.532	264,851
2023-07-31	2.840	2.880	2.840	2.880	2.523	540,407
2023-07-28	2.830	2.840	2.820	2.830	2.480	296,234
2023-07-27	2.810	2.850	2.810	2.820	2.471	569,721
2023-07-26	2.800	2.820	2.790	2.810	2.462	361,934
2023-07-25	2.780	2.800	2.760	2.790	2.445	402,122
2023-07-24	2.770	2.770	2.760	2.770	2.427	193,983
2023-07-21	2.760	2.770	2.750	2.760	2.418	95,252
2023-07-20	2.770	2.770	2.755	2.760	2.418	299,580
2023-07-19	2.770	2.780	2.760	2.770	2.427	192,500
2023-07-18	2.770	2.780	2.750	2.750	2.410	509,443
2023-07-17	2.770	2.780	2.750	2.760	2.418	342,220
2023-07-14	2.740	2.770	2.740	2.770	2.427	452,673
2023-07-13	2.720	2.740	2.710	2.740	2.401	536,552
2023-07-12	2.700	2.720	2.700	2.710	2.374	237,049
2023-07-11	2.670	2.700	2.660	2.680	2.348	297,028
2023-07-10	2.640	2.660	2.640	2.650	2.322	356,141
2023-07-07	2.650	2.650	2.630	2.630	2.304	400,838
2023-07-06	2.650	2.660	2.640	2.650	2.322	327,010
2023-07-05	2.660	2.660	2.620	2.650	2.322	501,404
2023-07-04	2.660	2.670	2.650	2.660	2.331	365,953
2023-07-03	2.680	2.680	2.640	2.650	2.322	360,620
2023-06-30	2.660	2.670	2.650	2.660	2.331	260,140

← NewerPage 14 of 22 · 1,266 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.