MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.390	2.390	2.300	2.310	1.989	483,120
2022-10-07	2.410	2.430	2.400	2.420	2.084	71,502
2022-10-06	2.460	2.460	2.440	2.460	2.084	259,067
2022-10-05	2.450	2.460	2.440	2.450	2.075	313,458
2022-10-04	2.450	2.450	2.420	2.430	2.058	130,456
2022-10-03	2.420	2.420	2.380	2.400	2.033	186,087
2022-09-30	2.410	2.420	2.400	2.400	2.033	312,137
2022-09-29	2.410	2.450	2.410	2.450	2.075	389,916
2022-09-28	2.360	2.390	2.340	2.390	2.024	359,236
2022-09-27	2.360	2.360	2.340	2.360	1.999	259,304
2022-09-26	2.400	2.400	2.350	2.370	2.007	291,792
2022-09-23	2.410	2.410	2.380	2.400	2.033	160,026
2022-09-21	2.430	2.440	2.420	2.440	2.067	234,174
2022-09-20	2.430	2.440	2.420	2.430	2.058	219,615
2022-09-19	2.450	2.450	2.420	2.420	2.050	127,070
2022-09-16	2.490	2.510	2.420	2.430	2.058	365,514
2022-09-15	2.550	2.550	2.480	2.490	2.109	206,365
2022-09-14	2.540	2.540	2.500	2.520	2.135	106,944
2022-09-13	2.530	2.580	2.520	2.550	2.160	354,273
2022-09-12	2.510	2.530	2.500	2.530	2.143	189,944
2022-09-09	2.480	2.490	2.470	2.490	2.109	109,001
2022-09-08	2.460	2.480	2.450	2.480	2.101	36,188
2022-09-07	2.450	2.460	2.440	2.440	2.067	143,709
2022-09-06	2.440	2.460	2.440	2.450	2.075	141,961
2022-09-05	2.450	2.450	2.420	2.420	2.050	305,376
2022-09-02	2.440	2.460	2.420	2.430	2.058	240,557
2022-09-01	2.450	2.460	2.420	2.430	2.058	231,491
2022-08-31	2.460	2.490	2.440	2.450	2.075	230,866
2022-08-30	2.470	2.490	2.460	2.470	2.092	219,588
2022-08-29	2.440	2.500	2.440	2.480	2.101	327,291
2022-08-26	2.540	2.550	2.500	2.510	2.126	400,952
2022-08-25	2.550	2.560	2.530	2.530	2.143	281,596
2022-08-24	2.590	2.590	2.540	2.550	2.160	339,001
2022-08-23	2.550	2.595	2.530	2.590	2.194	431,713
2022-08-22	2.640	2.660	2.610	2.610	2.211	435,165
2022-08-19	2.680	2.700	2.640	2.640	2.236	374,057
2022-08-18	2.670	2.700	2.670	2.670	2.262	208,317
2022-08-17	2.660	2.680	2.650	2.670	2.262	97,405
2022-08-16	2.650	2.660	2.640	2.660	2.253	412,464
2022-08-15	2.630	2.650	2.630	2.640	2.236	592,116
2022-08-12	2.610	2.630	2.610	2.620	2.219	139,945
2022-08-11	2.610	2.630	2.610	2.620	2.219	180,468
2022-08-10	2.590	2.610	2.570	2.600	2.202	536,591
2022-08-09	2.590	2.620	2.590	2.610	2.211	307,977
2022-08-08	2.580	2.600	2.580	2.590	2.194	223,663
2022-08-05	2.580	2.600	2.580	2.590	2.194	269,887
2022-08-04	2.580	2.600	2.570	2.570	2.177	275,577
2022-08-03	2.600	2.600	2.560	2.560	2.168	225,101
2022-08-02	2.580	2.610	2.570	2.610	2.211	185,390
2022-08-01	2.570	2.600	2.570	2.570	2.177	121,429
2022-07-29	2.520	2.560	2.520	2.540	2.151	179,932
2022-07-28	2.480	2.510	2.470	2.510	2.126	227,348
2022-07-27	2.490	2.490	2.440	2.440	2.067	179,343
2022-07-26	2.490	2.520	2.480	2.480	2.101	189,393
2022-07-25	2.480	2.500	2.470	2.470	2.092	206,310
2022-07-22	2.480	2.510	2.470	2.470	2.092	185,772
2022-07-21	2.440	2.500	2.440	2.470	2.092	156,736
2022-07-20	2.420	2.460	2.420	2.430	2.058	349,681
2022-07-19	2.400	2.400	2.380	2.390	2.024	99,474
2022-07-18	2.350	2.400	2.350	2.400	2.033	262,195

← NewerPage 18 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.