MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.520	2.530	2.510	2.520	2.170	237,585
2023-03-30	2.520	2.540	2.510	2.510	2.161	204,378
2023-03-29	2.510	2.520	2.490	2.510	2.161	541,062
2023-03-28	2.560	2.560	2.510	2.510	2.161	448,385
2023-03-27	2.520	2.600	2.520	2.540	2.187	745,397
2023-03-24	2.520	2.520	2.500	2.510	2.161	339,391
2023-03-23	2.530	2.530	2.490	2.490	2.144	411,672
2023-03-22	2.510	2.540	2.510	2.530	2.178	316,918
2023-03-21	2.500	2.530	2.480	2.480	2.135	148,120
2023-03-20	2.460	2.480	2.460	2.470	2.127	222,721
2023-03-17	2.470	2.490	2.470	2.480	2.135	378,220
2023-03-16	2.430	2.445	2.420	2.445	2.105	290,507
2023-03-15	2.460	2.470	2.450	2.450	2.110	461,131
2023-03-14	2.510	2.510	2.410	2.430	2.092	596,398
2023-03-13	2.520	2.520	2.510	2.510	2.161	150,622
2023-03-10	2.520	2.530	2.520	2.520	2.170	249,645
2023-03-09	2.530	2.540	2.530	2.540	2.187	240,439
2023-03-08	2.520	2.540	2.520	2.520	2.170	343,804
2023-03-07	2.520	2.530	2.510	2.530	2.178	609,453
2023-03-06	2.500	2.520	2.500	2.500	2.153	329,918
2023-03-03	2.490	2.495	2.480	2.490	2.144	203,592
2023-03-02	2.510	2.520	2.490	2.490	2.144	339,088
2023-03-01	2.510	2.520	2.500	2.510	2.161	644,653
2023-02-28	2.510	2.510	2.500	2.510	2.161	602,609
2023-02-27	2.480	2.500	2.480	2.500	2.153	1,484,754
2023-02-24	2.500	2.510	2.490	2.500	2.153	1,265,347
2023-02-23	2.500	2.500	2.490	2.500	2.153	388,684
2023-02-22	2.510	2.510	2.500	2.500	2.153	208,689
2023-02-21	2.530	2.540	2.520	2.520	2.170	361,820
2023-02-20	2.560	2.560	2.520	2.530	2.178	319,211
2023-02-17	2.540	2.560	2.540	2.550	2.196	293,496
2023-02-16	2.550	2.570	2.550	2.560	2.204	849,797
2023-02-15	2.540	2.540	2.520	2.540	2.187	614,925
2023-02-14	2.540	2.540	2.530	2.530	2.178	479,012
2023-02-13	2.550	2.550	2.520	2.520	2.170	233,931
2023-02-10	2.560	2.560	2.540	2.550	2.196	210,660
2023-02-09	2.570	2.570	2.560	2.560	2.204	452,584
2023-02-08	2.560	2.580	2.560	2.570	2.213	725,872
2023-02-07	2.570	2.580	2.550	2.550	2.196	469,426
2023-02-06	2.570	2.590	2.570	2.570	2.213	243,785
2023-02-03	2.540	2.580	2.540	2.560	2.204	486,724
2023-02-02	2.530	2.530	2.520	2.520	2.170	349,642
2023-02-01	2.510	2.540	2.500	2.510	2.161	206,087
2023-01-31	2.560	2.560	2.510	2.510	2.161	161,067
2023-01-30	2.520	2.560	2.490	2.540	2.187	187,169
2023-01-27	2.510	2.530	2.490	2.530	2.178	135,870
2023-01-25	2.430	2.500	2.420	2.480	2.135	200,472
2023-01-24	2.390	2.450	2.390	2.440	2.101	732,119
2023-01-23	2.400	2.410	2.380	2.400	2.066	238,955
2023-01-20	2.390	2.400	2.380	2.390	2.058	106,654
2023-01-19	2.390	2.410	2.390	2.390	2.058	197,091
2023-01-18	2.400	2.420	2.390	2.390	2.058	114,824
2023-01-17	2.410	2.410	2.390	2.390	2.058	219,683
2023-01-16	2.390	2.430	2.390	2.410	2.075	232,589
2023-01-13	2.360	2.370	2.350	2.370	2.041	80,248
2023-01-12	2.360	2.365	2.340	2.340	2.015	479,234
2023-01-11	2.320	2.340	2.310	2.340	2.015	352,073
2023-01-10	2.300	2.310	2.280	2.300	1.980	265,052
2023-01-09	2.290	2.310	2.290	2.290	1.972	183,400
2023-01-06	2.290	2.290	2.270	2.270	1.955	72,205

← NewerPage 16 of 22 · 1,269 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.