MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	4.600	4.600	4.560	4.590	4.322	275,768
2025-08-12	4.540	4.560	4.500	4.560	4.294	438,133
2025-08-11	4.500	4.540	4.500	4.530	4.266	132,822
2025-08-08	4.500	4.510	4.480	4.480	4.219	246,164
2025-08-07	4.530	4.530	4.500	4.510	4.247	294,779
2025-08-06	4.530	4.530	4.480	4.530	4.266	304,219
2025-08-05	4.530	4.540	4.510	4.530	4.266	195,413
2025-08-04	4.560	4.560	4.480	4.480	4.219	359,948
2025-08-01	4.570	4.570	4.540	4.540	4.275	250,938
2025-07-31	4.600	4.620	4.570	4.600	4.332	451,391
2025-07-30	4.550	4.570	4.500	4.520	4.257	265,888
2025-07-29	4.500	4.550	4.500	4.550	4.285	369,179
2025-07-28	4.490	4.520	4.480	4.520	4.257	394,681
2025-07-25	4.460	4.490	4.460	4.480	4.219	204,970
2025-07-24	4.480	4.480	4.450	4.480	4.219	326,483
2025-07-23	4.450	4.470	4.430	4.470	4.209	187,745
2025-07-22	4.450	4.460	4.430	4.450	4.191	166,193
2025-07-21	4.450	4.460	4.420	4.450	4.191	226,811
2025-07-18	4.470	4.470	4.400	4.460	4.200	188,177
2025-07-17	4.425	4.455	4.410	4.455	4.195	337,055
2025-07-16	4.400	4.440	4.400	4.420	4.162	247,591
2025-07-15	4.380	4.440	4.380	4.430	4.172	209,031
2025-07-14	4.420	4.420	4.350	4.360	4.106	213,045
2025-07-11	4.450	4.450	4.390	4.420	4.162	206,248
2025-07-10	4.440	4.440	4.400	4.420	4.162	177,609
2025-07-09	4.440	4.450	4.310	4.430	4.172	891,711
2025-07-08	4.470	4.470	4.430	4.450	4.191	185,909
2025-07-07	4.460	4.480	4.450	4.450	4.191	231,639
2025-07-04	4.430	4.510	4.430	4.450	4.191	513,803
2025-07-03	4.410	4.430	4.380	4.420	4.162	169,338
2025-07-02	4.420	4.420	4.370	4.410	4.153	226,692
2025-07-01	4.440	4.440	4.400	4.410	4.153	375,973
2025-06-30	4.400	4.440	4.400	4.420	4.162	76,092
2025-06-27	4.400	4.400	4.350	4.390	4.134	299,779
2025-06-26	4.380	4.440	4.370	4.370	4.115	456,317
2025-06-25	4.340	4.445	4.340	4.410	4.153	576,133
2025-06-24	4.300	4.350	4.300	4.340	4.087	313,805
2025-06-23	4.280	4.300	4.270	4.280	4.031	102,320
2025-06-20	4.320	4.320	4.270	4.280	4.031	249,559
2025-06-19	4.300	4.300	4.260	4.280	4.031	268,672
2025-06-18	4.340	4.340	4.260	4.300	4.049	223,165
2025-06-17	4.280	4.330	4.280	4.300	4.049	288,314
2025-06-16	4.280	4.280	4.250	4.280	4.031	318,580
2025-06-13	4.380	4.390	4.320	4.320	4.068	240,906
2025-06-12	4.380	4.380	4.350	4.380	4.125	144,560
2025-06-11	4.370	4.395	4.360	4.360	4.106	461,067
2025-06-10	4.330	4.380	4.300	4.360	4.106	263,744
2025-06-06	4.330	4.330	4.290	4.300	4.049	121,339
2025-06-05	4.390	4.390	4.310	4.310	4.059	288,415
2025-06-04	4.330	4.400	4.320	4.400	4.144	193,149
2025-06-03	4.320	4.370	4.280	4.320	4.068	314,624
2025-06-02	4.340	4.390	4.300	4.320	4.068	247,088
2025-05-30	4.320	4.340	4.280	4.340	4.087	219,268
2025-05-29	4.310	4.310	4.270	4.310	4.059	237,935
2025-05-28	4.300	4.350	4.260	4.300	4.049	310,234
2025-05-27	4.310	4.340	4.280	4.280	4.031	251,353
2025-05-26	4.390	4.390	4.300	4.300	4.049	237,119
2025-05-23	4.330	4.370	4.310	4.330	4.078	233,172
2025-05-22	4.310	4.340	4.260	4.330	4.078	271,876
2025-05-21	4.300	4.310	4.270	4.310	4.059	188,920

← NewerPage 6 of 22 · 1,267 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.