MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.310	2.350	2.310	2.340	1.982	246,621
2022-07-14	2.310	2.320	2.300	2.320	1.965	265,713
2022-07-13	2.300	2.310	2.270	2.300	1.948	411,412
2022-07-12	2.320	2.320	2.290	2.290	1.940	111,357
2022-07-11	2.330	2.330	2.290	2.290	1.940	305,435
2022-07-08	2.310	2.330	2.295	2.300	1.948	414,576
2022-07-07	2.290	2.320	2.270	2.270	1.923	276,165
2022-07-06	2.270	2.320	2.260	2.310	1.957	394,608
2022-07-05	2.270	2.290	2.250	2.270	1.923	105,849
2022-07-04	2.220	2.280	2.220	2.260	1.914	236,774
2022-07-01	2.200	2.220	2.180	2.200	1.863	112,326
2022-06-30	2.210	2.230	2.200	2.210	1.872	287,860
2022-06-29	2.200	2.220	2.180	2.220	1.880	367,671
2022-06-28	2.230	2.240	2.220	2.220	1.880	618,096
2022-06-27	2.230	2.260	2.210	2.220	1.880	775,901
2022-06-24	2.190	2.210	2.180	2.210	1.872	454,068
2022-06-23	2.180	2.200	2.160	2.170	1.838	381,271
2022-06-22	2.180	2.200	2.170	2.180	1.847	206,632
2022-06-21	2.150	2.170	2.140	2.160	1.830	315,058
2022-06-20	2.150	2.190	2.120	2.120	1.796	521,373
2022-06-17	2.120	2.150	2.100	2.130	1.804	431,333
2022-06-16	2.220	2.220	2.200	2.210	1.872	259,698
2022-06-15	2.230	2.230	2.190	2.200	1.863	347,340
2022-06-14	2.250	2.270	2.160	2.240	1.897	1,005,742
2022-06-10	2.370	2.380	2.340	2.340	1.982	393,680
2022-06-09	2.400	2.400	2.350	2.400	2.033	645,966
2022-06-08	2.470	2.470	2.410	2.410	2.041	798,708
2022-06-07	2.470	2.475	2.450	2.460	2.084	592,696
2022-06-06	2.460	2.480	2.450	2.460	2.084	495,146
2022-06-03	2.480	2.500	2.480	2.480	2.101	230,879
2022-06-02	2.480	2.500	2.460	2.470	2.092	480,661
2022-06-01	2.490	2.500	2.480	2.480	2.101	259,008
2022-05-31	2.490	2.490	2.480	2.490	2.109	213,186
2022-05-30	2.480	2.490	2.470	2.480	2.101	215,897
2022-05-27	2.440	2.460	2.430	2.450	2.075	603,007
2022-05-26	2.420	2.440	2.420	2.420	2.050	591,623
2022-05-25	2.420	2.440	2.400	2.410	2.041	469,391
2022-05-24	2.430	2.430	2.420	2.430	2.058	570,054
2022-05-23	2.440	2.440	2.400	2.400	2.033	385,939
2022-05-20	2.420	2.440	2.420	2.420	2.050	330,581
2022-05-19	2.440	2.440	2.410	2.430	2.058	422,804
2022-05-18	2.480	2.490	2.470	2.470	2.092	193,795
2022-05-17	2.470	2.490	2.450	2.450	2.075	219,713
2022-05-16	2.460	2.470	2.440	2.450	2.075	287,653
2022-05-13	2.400	2.440	2.400	2.420	2.050	278,836
2022-05-12	2.410	2.410	2.370	2.370	2.007	993,031
2022-05-11	2.440	2.470	2.410	2.410	2.041	379,513
2022-05-10	2.450	2.460	2.420	2.430	2.058	525,529
2022-05-09	2.470	2.470	2.460	2.460	2.084	310,950
2022-05-06	2.510	2.510	2.460	2.470	2.092	259,961
2022-05-05	2.550	2.560	2.520	2.530	2.143	365,482
2022-05-04	2.540	2.540	2.520	2.520	2.135	216,732
2022-05-03	2.520	2.540	2.510	2.520	2.135	175,393
2022-05-02	2.500	2.530	2.500	2.520	2.135	266,838
2022-04-29	2.530	2.560	2.530	2.550	2.160	341,521
2022-04-28	2.480	2.500	2.470	2.500	2.118	217,236
2022-04-27	2.470	2.470	2.450	2.450	2.075	437,853
2022-04-26	2.510	2.520	2.500	2.500	2.118	216,264
2022-04-22	2.540	2.540	2.530	2.530	2.143	393,890
2022-04-21	2.600	2.600	2.580	2.580	2.156	278,518

← NewerPage 19 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.