MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	4.290	4.340	4.260	4.300	4.049	218,139
2025-05-19	4.270	4.310	4.260	4.260	4.012	149,998
2025-05-16	4.320	4.375	4.260	4.270	4.021	263,078
2025-05-15	4.280	4.320	4.220	4.290	4.040	214,231
2025-05-14	4.300	4.300	4.250	4.250	4.002	247,032
2025-05-13	4.240	4.335	4.240	4.300	4.049	375,480
2025-05-12	4.140	4.170	4.140	4.170	3.927	210,463
2025-05-09	4.100	4.160	4.100	4.100	3.861	193,001
2025-05-08	4.060	4.100	4.050	4.090	3.852	203,803
2025-05-07	4.080	4.080	4.050	4.070	3.833	159,324
2025-05-06	4.080	4.090	4.060	4.060	3.823	184,807
2025-05-05	4.090	4.130	4.080	4.090	3.852	273,319
2025-05-02	4.080	4.090	4.030	4.060	3.823	335,462
2025-05-01	4.100	4.110	4.000	4.080	3.842	391,941
2025-04-30	4.110	4.120	4.070	4.100	3.861	265,466
2025-04-29	4.100	4.130	4.080	4.100	3.861	141,896
2025-04-28	4.110	4.150	4.080	4.090	3.852	232,807
2025-04-24	4.120	4.120	4.080	4.090	3.852	207,610
2025-04-23	4.080	4.150	4.070	4.100	3.861	310,659
2025-04-22	4.190	4.190	4.020	4.020	3.786	198,942
2025-04-17	4.220	4.250	4.180	4.240	3.913	270,827
2025-04-16	4.260	4.300	4.220	4.230	3.904	416,350
2025-04-15	4.260	4.300	4.230	4.250	3.923	278,670
2025-04-14	4.230	4.270	4.200	4.250	3.923	292,882
2025-04-11	4.150	4.230	4.130	4.210	3.886	304,777
2025-04-10	4.280	4.300	4.100	4.210	3.886	524,893
2025-04-09	4.080	4.080	4.000	4.010	3.701	241,404
2025-04-08	3.850	4.090	3.850	4.090	3.775	437,340
2025-04-07	3.800	3.920	3.750	3.860	3.563	798,524
2025-04-04	4.050	4.080	3.980	4.000	3.692	577,599
2025-04-03	4.100	4.160	4.100	4.160	3.840	391,366
2025-04-02	4.220	4.240	4.150	4.150	3.830	484,358
2025-04-01	4.280	4.280	4.180	4.180	3.858	492,873
2025-03-31	4.260	4.290	4.220	4.260	3.932	280,461
2025-03-28	4.280	4.350	4.260	4.300	3.969	110,184
2025-03-27	4.300	4.300	4.230	4.260	3.932	194,803
2025-03-26	4.400	4.410	4.300	4.310	3.978	258,498
2025-03-25	4.400	4.410	4.360	4.360	4.024	242,876
2025-03-24	4.380	4.390	4.340	4.350	4.015	156,141
2025-03-21	4.350	4.380	4.320	4.350	4.015	160,888
2025-03-20	4.310	4.380	4.300	4.380	4.043	312,535
2025-03-19	4.230	4.300	4.220	4.280	3.950	257,423
2025-03-18	4.240	4.290	4.210	4.230	3.904	275,584
2025-03-17	4.220	4.250	4.200	4.220	3.895	305,992
2025-03-14	4.250	4.260	4.180	4.190	3.867	336,138
2025-03-13	4.270	4.290	4.260	4.270	3.941	382,611
2025-03-12	4.230	4.280	4.230	4.250	3.923	224,706
2025-03-11	4.350	4.350	4.240	4.250	3.923	373,850
2025-03-10	4.400	4.430	4.370	4.370	4.033	151,181
2025-03-07	4.330	4.420	4.330	4.380	4.043	307,577
2025-03-06	4.330	4.390	4.330	4.370	4.033	582,881
2025-03-05	4.370	4.380	4.270	4.300	3.969	393,345
2025-03-04	4.290	4.380	4.280	4.380	4.043	257,189
2025-03-03	4.290	4.350	4.280	4.320	3.987	296,088
2025-02-28	4.290	4.300	4.230	4.240	3.913	785,959
2025-02-27	4.440	4.440	4.320	4.340	4.006	421,353
2025-02-26	4.440	4.450	4.350	4.430	4.089	489,812
2025-02-25	4.470	4.470	4.380	4.390	4.052	395,666
2025-02-24	4.500	4.560	4.380	4.440	4.098	707,066
2025-02-21	4.650	4.670	4.530	4.580	4.227	358,644

← NewerPage 7 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.