MFF Capital Investments Limited (MFF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:04PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.3800 | 3.4500 | 3.3800 | 3.4400 | 3.4400 | 180,920 |
| 01 May 2024 | 3.4900 | 3.5400 | 3.3200 | 3.4100 | 3.4100 | 1,060,358 |
| 30 Apr 2024 | 3.4900 | 3.5400 | 3.4900 | 3.5400 | 3.5400 | 303,434 |
| 29 Apr 2024 | 3.4900 | 3.5000 | 3.4700 | 3.4900 | 3.4900 | 149,117 |
| 26 Apr 2024 | 3.5200 | 3.5200 | 3.4300 | 3.4700 | 3.4700 | 1,500,705 |
| 24 Apr 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 136,905 |
| 23 Apr 2024 | 3.5500 | 3.5500 | 3.5100 | 3.5100 | 3.5100 | 208,785 |
| 22 Apr 2024 | 3.4600 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 95,307 |
| 22 Apr 2024 | 0.06 Dividend | |||||
| 19 Apr 2024 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | 3.5100 | 258,557 |
| 18 Apr 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.5493 | 134,794 |
| 17 Apr 2024 | 3.5800 | 3.6400 | 3.5600 | 3.6400 | 3.5788 | 369,343 |
| 16 Apr 2024 | 3.6200 | 3.6200 | 3.5700 | 3.5800 | 3.5198 | 128,346 |
| 15 Apr 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6100 | 3.5493 | 126,553 |
| 12 Apr 2024 | 3.6900 | 3.6900 | 3.6400 | 3.6500 | 3.5887 | 182,474 |
| 11 Apr 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6900 | 3.6280 | 263,106 |
| 10 Apr 2024 | 3.6300 | 3.6900 | 3.6300 | 3.6500 | 3.5887 | 163,118 |
| 09 Apr 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6500 | 3.5887 | 167,556 |
| 08 Apr 2024 | 3.5800 | 3.6600 | 3.5700 | 3.6100 | 3.5493 | 170,514 |
| 05 Apr 2024 | 3.6000 | 3.6200 | 3.5600 | 3.5600 | 3.5002 | 321,577 |
| 04 Apr 2024 | 3.6300 | 3.6600 | 3.6200 | 3.6200 | 3.5592 | 232,755 |
| 03 Apr 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6400 | 3.5788 | 202,794 |
| 02 Apr 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6800 | 3.6182 | 204,611 |
| 28 Mar 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6500 | 3.5887 | 79,732 |
| 27 Mar 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6400 | 3.5788 | 69,374 |
| 26 Mar 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6300 | 3.5690 | 248,118 |
| 25 Mar 2024 | 3.6800 | 3.7000 | 3.6100 | 3.6300 | 3.5690 | 210,685 |
| 22 Mar 2024 | 3.6600 | 3.6900 | 3.6300 | 3.6600 | 3.5985 | 137,099 |
| 21 Mar 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6600 | 3.5985 | 376,718 |
| 20 Mar 2024 | 3.5900 | 3.6300 | 3.5700 | 3.6000 | 3.5395 | 167,373 |
| 19 Mar 2024 | 3.5300 | 3.6000 | 3.5100 | 3.5900 | 3.5297 | 154,930 |
| 18 Mar 2024 | 3.4600 | 3.5300 | 3.4400 | 3.5300 | 3.4707 | 533,447 |
| 15 Mar 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4800 | 3.4215 | 340,505 |
| 14 Mar 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4700 | 3.4117 | 198,407 |
| 13 Mar 2024 | 3.4700 | 3.4900 | 3.4400 | 3.4700 | 3.4117 | 228,065 |
| 12 Mar 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4300 | 3.3724 | 548,483 |
| 11 Mar 2024 | 3.5300 | 3.5300 | 3.4900 | 3.4900 | 3.4313 | 72,150 |
| 08 Mar 2024 | 3.5400 | 3.5500 | 3.5000 | 3.5100 | 3.4510 | 226,878 |
| 07 Mar 2024 | 3.5500 | 3.5700 | 3.5300 | 3.5300 | 3.4707 | 126,130 |
| 06 Mar 2024 | 3.6300 | 3.6300 | 3.5300 | 3.5400 | 3.4805 | 297,119 |
| 05 Mar 2024 | 3.6200 | 3.6300 | 3.6000 | 3.6000 | 3.5395 | 95,668 |
| 04 Mar 2024 | 3.5900 | 3.6400 | 3.5600 | 3.6100 | 3.5493 | 244,172 |
| 01 Mar 2024 | 3.5900 | 3.6000 | 3.5500 | 3.5900 | 3.5297 | 103,999 |
| 29 Feb 2024 | 3.5100 | 3.6600 | 3.4900 | 3.6000 | 3.5395 | 209,785 |
| 28 Feb 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.4412 | 142,278 |
| 27 Feb 2024 | 3.5200 | 3.5200 | 3.4600 | 3.4800 | 3.4215 | 235,224 |
| 26 Feb 2024 | 3.4700 | 3.5000 | 3.4500 | 3.5000 | 3.4412 | 232,400 |
| 23 Feb 2024 | 3.5200 | 3.5300 | 3.4300 | 3.4500 | 3.3920 | 436,146 |
| 22 Feb 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4800 | 3.4215 | 52,710 |
| 21 Feb 2024 | 3.4500 | 3.4900 | 3.4400 | 3.4800 | 3.4215 | 79,753 |
| 20 Feb 2024 | 3.4300 | 3.4500 | 3.4150 | 3.4500 | 3.3920 | 113,880 |
| 19 Feb 2024 | 3.5300 | 3.6500 | 3.4150 | 3.4200 | 3.3625 | 341,931 |
| 16 Feb 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4300 | 3.3724 | 280,992 |
| 15 Feb 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4300 | 3.3724 | 133,563 |
| 14 Feb 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4000 | 3.3429 | 129,213 |
| 13 Feb 2024 | 3.4600 | 3.4700 | 3.4100 | 3.4300 | 3.3724 | 161,117 |
| 12 Feb 2024 | 3.4100 | 3.4700 | 3.3800 | 3.4500 | 3.3920 | 179,329 |
| 09 Feb 2024 | 3.3800 | 3.4000 | 3.3400 | 3.4000 | 3.3429 | 250,160 |
| 08 Feb 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3600 | 3.3035 | 185,328 |
| 07 Feb 2024 | 3.3500 | 3.3600 | 3.3400 | 3.3400 | 3.2839 | 218,125 |
| 06 Feb 2024 | 3.3500 | 3.3700 | 3.3400 | 3.3500 | 3.2937 | 202,299 |
| 05 Feb 2024 | 3.3500 | 3.3700 | 3.3300 | 3.3700 | 3.3134 | 389,753 |
| 02 Feb 2024 | 3.3200 | 3.3600 | 3.3100 | 3.3500 | 3.2937 | 188,499 |
| 01 Feb 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.2445 | 129,741 |
| 31 Jan 2024 | 3.3000 | 3.3700 | 3.3000 | 3.3400 | 3.2839 | 339,157 |
| 30 Jan 2024 | 3.2900 | 3.3500 | 3.2700 | 3.3100 | 3.2544 | 166,571 |
| 29 Jan 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2700 | 3.2150 | 357,330 |
| 25 Jan 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2200 | 3.1659 | 102,354 |
| 24 Jan 2024 | 3.2000 | 3.2100 | 3.1700 | 3.2000 | 3.1462 | 437,768 |
| 23 Jan 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1800 | 3.1266 | 113,838 |
| 22 Jan 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1900 | 3.1364 | 168,015 |
| 19 Jan 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1500 | 3.0971 | 173,979 |
| 18 Jan 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1400 | 3.0872 | 51,960 |
| 17 Jan 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | 3.1069 | 124,186 |
| 16 Jan 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1200 | 3.0676 | 337,883 |
| 15 Jan 2024 | 3.1100 | 3.1200 | 3.1100 | 3.1100 | 3.0577 | 100,860 |
| 12 Jan 2024 | 3.1300 | 3.1300 | 3.1100 | 3.1100 | 3.0577 | 32,490 |
| 11 Jan 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1200 | 3.0676 | 240,659 |
| 10 Jan 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0700 | 3.0184 | 126,382 |
| 09 Jan 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | 3.0282 | 157,081 |
| 08 Jan 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 2.9987 | 235,121 |
| 05 Jan 2024 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 3.0184 | 237,874 |
| 04 Jan 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | 3.0282 | 40,759 |
| 03 Jan 2024 | 3.0700 | 3.0800 | 3.0600 | 3.0700 | 3.0184 | 101,828 |
| 02 Jan 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0900 | 3.0381 | 93,207 |
| 29 Dec 2023 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.0479 | 16,634 |
| 28 Dec 2023 | 3.1000 | 3.1100 | 3.1000 | 3.1000 | 3.0479 | 40,724 |
| 27 Dec 2023 | 3.1400 | 3.1400 | 3.0700 | 3.1000 | 3.0479 | 67,333 |
| 22 Dec 2023 | 3.0900 | 3.1000 | 3.0600 | 3.1000 | 3.0479 | 355,537 |
| 21 Dec 2023 | 3.1000 | 3.1000 | 3.0500 | 3.0700 | 3.0184 | 312,852 |
| 20 Dec 2023 | 3.1200 | 3.1500 | 3.1000 | 3.1100 | 3.0577 | 249,109 |
| 19 Dec 2023 | 3.1000 | 3.1400 | 3.0700 | 3.1200 | 3.0676 | 395,848 |
| 18 Dec 2023 | 3.1200 | 3.1200 | 3.0600 | 3.0700 | 3.0184 | 263,276 |
| 15 Dec 2023 | 3.1000 | 3.1200 | 3.1000 | 3.1000 | 3.0479 | 108,758 |
| 14 Dec 2023 | 3.0800 | 3.1500 | 3.0800 | 3.1000 | 3.0479 | 275,676 |
| 13 Dec 2023 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | 3.0184 | 549,390 |
| 12 Dec 2023 | 3.0600 | 3.0700 | 3.0300 | 3.0300 | 2.9791 | 299,603 |
| 11 Dec 2023 | 3.0300 | 3.0500 | 3.0200 | 3.0200 | 2.9692 | 170,996 |
| 08 Dec 2023 | 3.0200 | 3.0300 | 3.0100 | 3.0100 | 2.9594 | 183,505 |
| 07 Dec 2023 | 3.0000 | 3.0300 | 3.0000 | 3.0100 | 2.9594 | 331,504 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.