MFF Capital Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.170 | 4.210 | 4.170 | 4.200 | 3.876 | 166,542 |
| 2024-11-22 | 4.180 | 4.220 | 4.170 | 4.170 | 3.849 | 196,819 |
| 2024-11-21 | 4.200 | 4.280 | 4.180 | 4.180 | 3.858 | 243,691 |
| 2024-11-20 | 4.240 | 4.240 | 4.180 | 4.180 | 3.858 | 190,589 |
| 2024-11-19 | 4.220 | 4.280 | 4.210 | 4.230 | 3.904 | 92,917 |
| 2024-11-18 | 4.240 | 4.290 | 4.180 | 4.210 | 3.886 | 261,768 |
| 2024-11-15 | 4.290 | 4.290 | 4.240 | 4.240 | 3.913 | 223,714 |
| 2024-11-14 | 4.250 | 4.290 | 4.250 | 4.280 | 3.950 | 138,362 |
| 2024-11-13 | 4.210 | 4.270 | 4.180 | 4.270 | 3.941 | 293,216 |
| 2024-11-12 | 4.250 | 4.260 | 4.210 | 4.220 | 3.895 | 508,821 |
| 2024-11-11 | 4.210 | 4.260 | 4.200 | 4.220 | 3.895 | 222,844 |
| 2024-11-08 | 4.170 | 4.220 | 4.160 | 4.180 | 3.858 | 255,272 |
| 2024-11-07 | 4.100 | 4.170 | 4.070 | 4.150 | 3.830 | 532,190 |
| 2024-11-06 | 3.950 | 4.080 | 3.950 | 4.080 | 3.766 | 240,136 |
| 2024-11-05 | 3.940 | 3.960 | 3.920 | 3.930 | 3.627 | 97,172 |
| 2024-11-04 | 3.960 | 3.980 | 3.930 | 3.930 | 3.627 | 209,973 |
| 2024-11-01 | 3.950 | 3.960 | 3.930 | 3.950 | 3.646 | 149,680 |
| 2024-10-31 | 3.940 | 3.960 | 3.930 | 3.960 | 3.655 | 254,429 |
| 2024-10-30 | 3.910 | 3.960 | 3.900 | 3.940 | 3.636 | 288,264 |
| 2024-10-29 | 3.930 | 3.940 | 3.900 | 3.900 | 3.600 | 205,305 |
| 2024-10-28 | 3.910 | 3.920 | 3.900 | 3.920 | 3.618 | 267,093 |
| 2024-10-25 | 3.890 | 3.910 | 3.870 | 3.890 | 3.590 | 162,560 |
| 2024-10-24 | 3.880 | 3.890 | 3.870 | 3.880 | 3.581 | 152,682 |
| 2024-10-23 | 3.900 | 3.910 | 3.880 | 3.890 | 3.590 | 264,772 |
| 2024-10-22 | 3.900 | 3.920 | 3.890 | 3.890 | 3.590 | 358,006 |
| 2024-10-21 | 3.940 | 3.940 | 3.900 | 3.920 | 3.618 | 465,436 |
| 2024-10-18 | 3.940 | 3.980 | 3.910 | 3.910 | 3.609 | 376,175 |
| 2024-10-17 | 3.930 | 3.960 | 3.920 | 3.940 | 3.636 | 238,240 |
| 2024-10-16 | 3.920 | 3.930 | 3.890 | 3.930 | 3.627 | 68,390 |
| 2024-10-15 | 3.900 | 3.950 | 3.850 | 3.930 | 3.627 | 328,120 |
| 2024-10-14 | 3.850 | 3.900 | 3.850 | 3.900 | 3.600 | 552,645 |
| 2024-10-11 | 3.870 | 3.870 | 3.840 | 3.860 | 3.563 | 361,496 |
| 2024-10-10 | 3.840 | 3.870 | 3.840 | 3.870 | 3.572 | 225,657 |
| 2024-10-09 | 3.850 | 3.870 | 3.830 | 3.830 | 3.535 | 129,372 |
| 2024-10-08 | 3.840 | 3.850 | 3.800 | 3.830 | 3.535 | 248,536 |
| 2024-10-07 | 3.860 | 3.900 | 3.860 | 3.880 | 3.517 | 262,553 |
| 2024-10-04 | 3.840 | 3.850 | 3.820 | 3.830 | 3.471 | 4,826,793 |
| 2024-10-03 | 3.870 | 3.870 | 3.800 | 3.810 | 3.453 | 1,250,135 |
| 2024-10-02 | 3.860 | 3.870 | 3.820 | 3.860 | 3.498 | 760,349 |
| 2024-10-01 | 3.880 | 3.880 | 3.840 | 3.840 | 3.480 | 123,910 |
| 2024-09-30 | 3.890 | 3.900 | 3.830 | 3.840 | 3.480 | 386,823 |
| 2024-09-27 | 3.900 | 3.900 | 3.870 | 3.890 | 3.526 | 145,076 |
| 2024-09-26 | 3.890 | 3.910 | 3.840 | 3.880 | 3.517 | 325,379 |
| 2024-09-25 | 3.930 | 3.950 | 3.890 | 3.890 | 3.526 | 209,466 |
| 2024-09-24 | 3.980 | 3.980 | 3.920 | 3.950 | 3.580 | 354,774 |
| 2024-09-23 | 4.010 | 4.010 | 3.950 | 3.970 | 3.598 | 162,163 |
| 2024-09-20 | 4.050 | 4.050 | 3.970 | 3.970 | 3.598 | 180,426 |
| 2024-09-19 | 3.950 | 4.030 | 3.920 | 4.030 | 3.652 | 315,472 |
| 2024-09-18 | 3.890 | 3.950 | 3.880 | 3.940 | 3.571 | 207,670 |
| 2024-09-17 | 3.880 | 3.920 | 3.870 | 3.890 | 3.526 | 81,733 |
| 2024-09-16 | 3.850 | 3.920 | 3.830 | 3.870 | 3.507 | 313,811 |
| 2024-09-13 | 3.790 | 3.840 | 3.790 | 3.840 | 3.480 | 357,249 |
| 2024-09-12 | 3.800 | 3.810 | 3.770 | 3.800 | 3.444 | 145,273 |
| 2024-09-11 | 3.790 | 3.810 | 3.750 | 3.790 | 3.435 | 223,593 |
| 2024-09-10 | 3.820 | 3.840 | 3.790 | 3.790 | 3.435 | 83,015 |
| 2024-09-09 | 3.780 | 3.800 | 3.750 | 3.790 | 3.435 | 142,025 |
| 2024-09-06 | 3.810 | 3.820 | 3.770 | 3.780 | 3.426 | 213,508 |
| 2024-09-05 | 3.940 | 3.940 | 3.800 | 3.810 | 3.453 | 375,423 |
| 2024-09-04 | 3.880 | 3.940 | 3.850 | 3.940 | 3.571 | 294,842 |
| 2024-09-03 | 3.900 | 3.910 | 3.850 | 3.910 | 3.544 | 133,026 |
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.