MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.580	2.590	2.570	2.580	2.156	260,991
2022-04-19	2.580	2.580	2.560	2.560	2.139	288,706
2022-04-14	2.580	2.600	2.580	2.590	2.164	187,662
2022-04-13	2.560	2.580	2.540	2.560	2.139	369,184
2022-04-12	2.610	2.620	2.530	2.540	2.122	1,176,126
2022-04-11	2.620	2.650	2.610	2.610	2.181	272,706
2022-04-08	2.630	2.650	2.620	2.630	2.197	329,717
2022-04-07	2.630	2.650	2.620	2.620	2.189	272,562
2022-04-06	2.660	2.660	2.640	2.640	2.206	256,017
2022-04-05	2.650	2.680	2.640	2.650	2.214	183,975
2022-04-04	2.610	2.640	2.600	2.640	2.206	307,628
2022-04-01	2.610	2.610	2.580	2.600	2.172	230,434
2022-03-31	2.640	2.650	2.600	2.610	2.181	176,009
2022-03-30	2.630	2.660	2.630	2.650	2.214	323,542
2022-03-29	2.610	2.640	2.600	2.630	2.197	201,229
2022-03-28	2.600	2.610	2.590	2.590	2.164	163,539
2022-03-25	2.580	2.600	2.580	2.600	2.172	342,350
2022-03-24	2.600	2.600	2.560	2.570	2.147	203,554
2022-03-23	2.600	2.640	2.590	2.600	2.172	247,158
2022-03-22	2.570	2.590	2.570	2.590	2.164	370,636
2022-03-21	2.560	2.600	2.560	2.580	2.156	322,247
2022-03-18	2.550	2.580	2.540	2.550	2.131	167,374
2022-03-17	2.510	2.560	2.510	2.540	2.122	573,173
2022-03-16	2.520	2.525	2.460	2.470	2.064	620,650
2022-03-15	2.540	2.540	2.490	2.500	2.089	390,569
2022-03-14	2.570	2.570	2.540	2.540	2.122	328,249
2022-03-11	2.610	2.610	2.560	2.580	2.156	230,050
2022-03-10	2.580	2.650	2.580	2.610	2.181	420,405
2022-03-09	2.530	2.560	2.530	2.550	2.131	233,843
2022-03-08	2.560	2.570	2.540	2.550	2.131	364,334
2022-03-07	2.640	2.660	2.560	2.570	2.147	405,867
2022-03-04	2.660	2.680	2.640	2.640	2.206	373,757
2022-03-03	2.670	2.680	2.650	2.680	2.239	493,808
2022-03-02	2.690	2.690	2.650	2.650	2.214	162,671
2022-03-01	2.690	2.700	2.660	2.700	2.256	195,168
2022-02-28	2.690	2.690	2.660	2.680	2.239	281,793
2022-02-25	2.690	2.750	2.660	2.680	2.239	402,291
2022-02-24	2.730	2.730	2.670	2.680	2.239	420,029
2022-02-23	2.720	2.740	2.720	2.730	2.281	229,816
2022-02-22	2.740	2.780	2.720	2.720	2.273	250,931
2022-02-21	2.750	2.760	2.730	2.760	2.306	244,377
2022-02-18	2.770	2.780	2.750	2.760	2.306	275,439
2022-02-17	2.810	2.810	2.780	2.790	2.331	303,002
2022-02-16	2.810	2.820	2.800	2.810	2.348	276,635
2022-02-15	2.830	2.830	2.780	2.780	2.323	346,249
2022-02-14	2.830	2.840	2.820	2.830	2.365	431,769
2022-02-11	2.830	2.850	2.820	2.840	2.373	347,209
2022-02-10	2.830	2.860	2.820	2.840	2.373	327,872
2022-02-09	2.810	2.840	2.810	2.830	2.365	536,614
2022-02-08	2.840	2.850	2.800	2.800	2.339	609,874
2022-02-07	2.900	2.900	2.860	2.860	2.390	330,856
2022-02-04	2.860	2.890	2.860	2.890	2.415	122,732
2022-02-03	2.910	2.910	2.870	2.870	2.398	270,119
2022-02-02	2.880	2.920	2.880	2.910	2.431	249,310
2022-02-01	2.830	2.870	2.830	2.870	2.398	355,566
2022-01-31	2.790	2.810	2.790	2.800	2.339	261,545
2022-01-28	2.710	2.780	2.710	2.750	2.298	424,933
2022-01-27	2.700	2.730	2.670	2.700	2.256	360,701
2022-01-25	2.680	2.690	2.650	2.680	2.239	370,440
2022-01-24	2.740	2.740	2.680	2.700	2.256	710,751

← NewerPage 20 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.