MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.610	2.625	2.600	2.610	2.287	281,113
2023-06-27	2.570	2.600	2.570	2.600	2.278	257,958
2023-06-26	2.560	2.580	2.560	2.580	2.261	421,626
2023-06-23	2.580	2.580	2.550	2.560	2.243	394,419
2023-06-22	2.580	2.590	2.560	2.560	2.243	321,295
2023-06-21	2.630	2.630	2.590	2.590	2.269	447,357
2023-06-20	2.620	2.630	2.615	2.620	2.296	356,538
2023-06-19	2.620	2.630	2.620	2.630	2.304	368,949
2023-06-16	2.650	2.650	2.620	2.620	2.296	449,057
2023-06-15	2.650	2.650	2.620	2.620	2.296	394,245
2023-06-14	2.650	2.660	2.640	2.660	2.331	300,464
2023-06-13	2.630	2.640	2.630	2.640	2.313	942,748
2023-06-09	2.660	2.660	2.620	2.630	2.304	304,241
2023-06-08	2.690	2.690	2.650	2.650	2.322	180,454
2023-06-07	2.730	2.740	2.680	2.690	2.357	389,784
2023-06-06	2.750	2.750	2.720	2.720	2.383	297,231
2023-06-05	2.770	2.770	2.750	2.750	2.410	375,824
2023-06-02	2.760	2.770	2.740	2.750	2.410	259,976
2023-06-01	2.750	2.750	2.740	2.740	2.401	177,844
2023-05-31	2.760	2.765	2.750	2.750	2.410	306,960
2023-05-30	2.770	2.770	2.760	2.760	2.418	270,550
2023-05-29	2.730	2.770	2.730	2.770	2.427	365,114
2023-05-26	2.710	2.720	2.710	2.710	2.374	248,059
2023-05-25	2.690	2.720	2.690	2.700	2.366	205,215
2023-05-24	2.730	2.730	2.680	2.680	2.348	149,920
2023-05-23	2.670	2.720	2.670	2.700	2.366	314,806
2023-05-22	2.670	2.680	2.660	2.660	2.331	149,231
2023-05-19	2.640	2.680	2.640	2.660	2.331	403,058
2023-05-18	2.630	2.640	2.630	2.640	2.313	445,953
2023-05-17	2.600	2.620	2.600	2.610	2.287	410,303
2023-05-16	2.600	2.620	2.600	2.600	2.278	279,260
2023-05-15	2.600	2.630	2.600	2.600	2.278	325,090
2023-05-12	2.570	2.600	2.570	2.590	2.269	482,017
2023-05-11	2.550	2.570	2.550	2.560	2.243	273,747
2023-05-10	2.530	2.555	2.530	2.550	2.234	386,141
2023-05-09	2.560	2.570	2.540	2.550	2.234	298,792
2023-05-08	2.580	2.585	2.560	2.570	2.252	302,881
2023-05-05	2.570	2.580	2.570	2.570	2.252	163,172
2023-05-04	2.570	2.580	2.570	2.580	2.261	133,258
2023-05-03	2.590	2.590	2.570	2.570	2.252	352,837
2023-05-02	2.570	2.590	2.570	2.580	2.261	321,663
2023-05-01	2.570	2.580	2.560	2.580	2.261	420,289
2023-04-28	2.560	2.565	2.540	2.565	2.247	541,619
2023-04-27	2.560	2.560	2.520	2.520	2.208	438,695
2023-04-26	2.560	2.570	2.550	2.560	2.243	144,233
2023-04-24	2.570	2.580	2.560	2.570	2.252	495,783
2023-04-21	2.560	2.580	2.530	2.560	2.243	427,438
2023-04-20	2.610	2.610	2.590	2.600	2.239	260,936
2023-04-19	2.600	2.620	2.600	2.600	2.239	212,463
2023-04-18	2.610	2.620	2.590	2.610	2.247	482,715
2023-04-17	2.600	2.620	2.600	2.600	2.239	145,434
2023-04-14	2.580	2.600	2.580	2.590	2.230	301,647
2023-04-13	2.570	2.600	2.560	2.570	2.213	145,685
2023-04-12	2.540	2.580	2.540	2.570	2.213	283,571
2023-04-11	2.540	2.570	2.530	2.540	2.187	1,231,752
2023-04-06	2.540	2.550	2.530	2.530	2.178	555,665
2023-04-05	2.540	2.550	2.530	2.530	2.178	205,545
2023-04-04	2.550	2.550	2.530	2.530	2.178	251,315
2023-04-03	2.540	2.560	2.540	2.560	2.204	822,371
2023-03-31	2.520	2.530	2.510	2.520	2.170	237,585

← NewerPage 15 of 22 · 1,268 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.