MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.280	2.290	2.260	2.290	1.972	179,024
2023-01-04	2.270	2.280	2.250	2.250	1.937	200,316
2023-01-03	2.270	2.270	2.240	2.240	1.929	56,250
2022-12-30	2.250	2.280	2.250	2.280	1.963	101,864
2022-12-29	2.250	2.250	2.240	2.250	1.937	64,273
2022-12-28	2.250	2.260	2.250	2.250	1.937	84,434
2022-12-23	2.260	2.260	2.250	2.250	1.937	23,926
2022-12-22	2.250	2.270	2.250	2.270	1.955	274,177
2022-12-21	2.240	2.260	2.240	2.260	1.946	113,231
2022-12-20	2.260	2.260	2.220	2.220	1.911	254,130
2022-12-19	2.270	2.280	2.260	2.270	1.955	143,499
2022-12-16	2.300	2.300	2.280	2.280	1.963	194,409
2022-12-15	2.330	2.330	2.310	2.320	1.998	362,062
2022-12-14	2.320	2.340	2.310	2.330	2.006	562,255
2022-12-13	2.310	2.320	2.310	2.310	1.989	524,780
2022-12-12	2.280	2.280	2.270	2.280	1.963	602,711
2022-12-09	2.300	2.300	2.280	2.280	1.963	572,968
2022-12-08	2.320	2.320	2.290	2.290	1.972	311,353
2022-12-07	2.360	2.360	2.320	2.320	1.998	366,028
2022-12-06	2.350	2.380	2.350	2.370	2.041	316,280
2022-12-05	2.380	2.390	2.350	2.360	2.032	577,124
2022-12-02	2.390	2.390	2.360	2.380	2.049	489,957
2022-12-01	2.400	2.410	2.390	2.410	2.075	594,892
2022-11-30	2.380	2.380	2.360	2.370	2.041	581,854
2022-11-29	2.380	2.390	2.370	2.370	2.041	146,113
2022-11-28	2.380	2.380	2.360	2.370	2.041	196,790
2022-11-25	2.380	2.390	2.380	2.380	2.049	277,766
2022-11-24	2.370	2.380	2.360	2.380	2.049	352,373
2022-11-23	2.350	2.380	2.350	2.370	2.041	466,857
2022-11-22	2.310	2.330	2.310	2.330	2.006	261,586
2022-11-21	2.310	2.310	2.300	2.300	1.980	160,919
2022-11-18	2.290	2.300	2.280	2.290	1.972	308,532
2022-11-17	2.320	2.320	2.260	2.290	1.972	606,699
2022-11-16	2.330	2.330	2.300	2.320	1.998	205,189
2022-11-15	2.350	2.350	2.320	2.330	2.006	309,557
2022-11-14	2.330	2.340	2.310	2.320	1.998	460,475
2022-11-11	2.380	2.400	2.300	2.300	1.980	829,637
2022-11-10	2.360	2.360	2.310	2.310	1.989	229,868
2022-11-09	2.340	2.370	2.330	2.350	2.023	184,123
2022-11-08	2.360	2.360	2.320	2.320	1.998	253,961
2022-11-07	2.340	2.350	2.330	2.340	2.015	175,883
2022-11-04	2.320	2.340	2.310	2.320	1.998	279,310
2022-11-03	2.320	2.340	2.310	2.330	2.006	141,631
2022-11-02	2.350	2.360	2.330	2.340	2.015	146,145
2022-11-01	2.340	2.360	2.330	2.360	2.032	162,954
2022-10-31	2.330	2.350	2.310	2.340	2.015	320,683
2022-10-28	2.350	2.360	2.300	2.300	1.980	371,004
2022-10-27	2.360	2.370	2.350	2.360	2.032	234,651
2022-10-26	2.350	2.380	2.350	2.370	2.041	128,916
2022-10-25	2.330	2.360	2.330	2.350	2.023	139,056
2022-10-24	2.300	2.320	2.300	2.300	1.980	520,362
2022-10-21	2.280	2.310	2.280	2.280	1.963	184,698
2022-10-20	2.300	2.300	2.260	2.280	1.963	263,331
2022-10-19	2.290	2.320	2.290	2.290	1.972	330,322
2022-10-18	2.300	2.320	2.270	2.290	1.972	195,960
2022-10-17	2.280	2.280	2.250	2.260	1.946	165,793
2022-10-14	2.270	2.310	2.270	2.300	1.980	258,577
2022-10-13	2.270	2.270	2.240	2.250	1.937	107,240
2022-10-12	2.290	2.300	2.250	2.260	1.946	249,045
2022-10-11	2.320	2.340	2.300	2.310	1.989	243,181

← NewerPage 17 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.