MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.810	2.810	2.740	2.750	2.298	531,997
2022-01-20	2.830	2.830	2.810	2.810	2.348	281,841
2022-01-19	2.850	2.850	2.830	2.830	2.365	226,941
2022-01-18	2.860	2.860	2.850	2.860	2.390	171,278
2022-01-17	2.860	2.860	2.850	2.860	2.390	194,834
2022-01-14	2.860	2.860	2.840	2.860	2.390	237,689
2022-01-13	2.860	2.870	2.850	2.870	2.398	166,221
2022-01-12	2.880	2.880	2.860	2.870	2.398	304,195
2022-01-11	2.860	2.870	2.860	2.860	2.390	186,787
2022-01-10	2.870	2.870	2.860	2.860	2.390	80,162
2022-01-07	2.880	2.900	2.870	2.870	2.398	62,234
2022-01-06	2.900	2.900	2.870	2.870	2.398	243,644
2022-01-05	2.910	2.910	2.900	2.910	2.431	75,151
2022-01-04	2.890	2.910	2.880	2.910	2.431	166,495
2021-12-31	2.900	2.920	2.870	2.880	2.406	164,933
2021-12-30	2.880	2.900	2.880	2.900	2.423	76,174
2021-12-29	2.870	2.880	2.870	2.870	2.398	157,675
2021-12-24	2.870	2.880	2.860	2.860	2.390	132,148
2021-12-23	2.860	2.870	2.840	2.870	2.398	163,609
2021-12-22	2.820	2.860	2.820	2.860	2.390	521,453
2021-12-21	2.820	2.830	2.800	2.800	2.339	866,211
2021-12-20	2.890	2.890	2.820	2.830	2.365	660,467
2021-12-17	2.920	2.920	2.900	2.900	2.423	139,163
2021-12-16	2.940	2.940	2.900	2.910	2.431	384,842
2021-12-15	2.920	2.940	2.910	2.910	2.431	169,558
2021-12-14	2.920	2.930	2.900	2.930	2.448	341,568
2021-12-13	2.910	2.930	2.900	2.910	2.431	277,213
2021-12-10	2.920	2.920	2.900	2.910	2.431	357,058
2021-12-09	2.920	2.930	2.910	2.930	2.448	395,133
2021-12-08	2.920	2.940	2.920	2.920	2.440	518,321
2021-12-07	2.910	2.940	2.910	2.930	2.448	385,544
2021-12-06	2.900	2.910	2.880	2.900	2.423	331,828
2021-12-03	2.880	2.910	2.880	2.900	2.423	281,872
2021-12-02	2.840	2.890	2.840	2.880	2.406	210,698
2021-12-01	2.900	2.900	2.830	2.840	2.373	211,605
2021-11-30	2.900	2.930	2.900	2.900	2.423	170,669
2021-11-29	2.900	2.910	2.880	2.900	2.423	403,224
2021-11-26	2.930	2.940	2.930	2.930	2.448	294,228
2021-11-25	2.950	2.950	2.930	2.930	2.448	148,836
2021-11-24	2.920	2.950	2.920	2.950	2.465	341,168
2021-11-23	2.920	2.950	2.920	2.920	2.440	324,804
2021-11-22	2.920	2.940	2.920	2.930	2.448	158,713
2021-11-19	2.930	2.940	2.920	2.930	2.448	255,426
2021-11-18	2.930	2.930	2.920	2.920	2.440	414,021
2021-11-17	2.930	2.950	2.930	2.940	2.456	438,726
2021-11-16	2.920	2.930	2.910	2.920	2.440	351,578
2021-11-15	2.930	2.940	2.910	2.930	2.448	315,853
2021-11-12	2.910	2.930	2.910	2.925	2.444	140,731
2021-11-11	2.900	2.920	2.890	2.900	2.423	370,445
2021-11-10	2.900	2.920	2.890	2.890	2.415	326,399
2021-11-09	2.900	2.920	2.900	2.910	2.431	79,322
2021-11-08	2.900	2.910	2.890	2.890	2.415	253,902
2021-11-05	2.870	2.890	2.860	2.880	2.406	237,597
2021-11-04	2.860	2.890	2.850	2.870	2.398	137,602
2021-11-03	2.860	2.870	2.850	2.870	2.398	103,165
2021-11-02	2.870	2.870	2.830	2.850	2.381	161,323
2021-11-01	2.880	2.880	2.840	2.850	2.381	260,873
2021-10-29	2.900	2.900	2.860	2.860	2.390	228,200
2021-10-28	2.920	2.920	2.890	2.890	2.415	650,867
2021-10-27	2.930	2.950	2.920	2.920	2.440	214,503

← NewerPage 21 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.