ASX - Delayed Quote
AUD
MFF Capital Investments Limited (MFF.AX)
5.24
+0.01
(+0.19%)
At close: 4:10:13 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
5.18
5.27
5.18
5.24
5.24
303,259
Nov 2, 2026
5.23
5.28
5.20
5.23
5.23
164,244
Oct 30, 2026
5.26
5.29
5.22
5.23
5.23
206,014
Oct 29, 2026
5.21
5.28
5.21
5.28
5.28
201,681
Oct 28, 2026
5.20
5.26
5.15
5.22
5.22
236,023
Oct 27, 2026
5.21
5.22
5.19
5.20
5.20
200,217
Oct 26, 2026
5.14
5.22
5.12
5.21
5.21
212,387
Oct 23, 2026
5.20
5.23
5.14
5.15
5.15
159,518
Oct 22, 2026
5.17
5.20
5.14
5.20
5.20
216,412
Oct 21, 2026
5.11
5.16
5.10
5.15
5.15
182,759
Oct 20, 2026
5.08
5.13
5.08
5.09
5.09
256,599
Oct 19, 2026
5.12
5.13
5.04
5.07
5.07
177,740
Oct 16, 2026
5.12
5.19
5.09
5.10
5.10
186,711
Oct 15, 2026
5.11
5.14
5.05
5.08
5.08
468,918
Oct 14, 2026
5.20
5.20
5.11
5.11
5.11
172,929
Oct 13, 2026
5.24
5.25
5.11
5.16
5.16
651,881
Oct 12, 2026
5.22
5.26
5.18
5.18
5.18
402,590
Oct 9, 2026
5.25
5.33
5.20
5.20
5.20
222,315
Oct 8, 2026
5.23
5.31
5.22
5.25
5.25
187,812
Oct 7, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
5.35
5.37
5.23
5.24
5.24
627,461
Oct 6, 2026
5.45
5.48
5.41
5.47
5.36
363,172
Oct 5, 2026
5.40
5.44
5.40
5.40
5.29
241,530
Oct 2, 2026
5.40
5.44
5.37
5.40
5.29
189,331
Oct 1, 2026
5.48
5.48
5.35
5.35
5.24
254,456
Sep 30, 2026
5.37
5.48
5.37
5.48
5.37
85,989
Sep 29, 2026
5.44
5.44
5.37
5.38
5.27
258,495
Sep 28, 2026
5.48
5.48
5.40
5.40
5.29
186,572
Sep 25, 2026
5.46
5.48
5.40
5.42
5.31
146,171
Sep 24, 2026
5.46
5.48
5.40
5.46
5.35
307,270
Sep 23, 2026
5.48
5.50
5.45
5.45
5.34
332,845
Sep 22, 2026
5.44
5.49
5.43
5.48
5.37
315,907
Sep 21, 2026
5.38
5.45
5.36
5.44
5.33
216,854
Sep 18, 2026
5.36
5.40
5.35
5.39
5.28
207,196
Sep 17, 2026
5.34
5.40
5.33
5.33
5.22
301,113
Sep 16, 2026
5.32
5.36
5.31
5.34
5.23
159,019
Sep 15, 2026
5.34
5.35
5.29
5.32
5.21
204,787
Sep 14, 2026
5.28
5.33
5.28
5.31
5.20
207,890
Sep 11, 2026
5.39
5.39
5.29
5.30
5.19
188,715
Sep 10, 2026
5.36
5.37
5.31
5.36
5.25
160,585
Sep 9, 2026
5.40
5.47
5.36
5.36
5.25
314,480
Sep 8, 2026
5.43
5.47
5.38
5.40
5.29
351,939
Sep 7, 2026
5.41
5.48
5.40
5.43
5.32
218,579
Sep 4, 2026
5.38
5.43
5.38
5.43
5.32
176,308
Sep 3, 2026
5.40
5.42
5.36
5.36
5.25
150,956
Sep 2, 2026
5.45
5.45
5.32
5.39
5.28
284,962
Sep 1, 2026
5.36
5.45
5.31
5.45
5.34
264,162
Aug 31, 2026
5.40
5.45
5.37
5.37
5.26
231,546
Aug 28, 2026
5.34
5.43
5.29
5.40
5.29
266,248
Aug 27, 2026
5.39
5.40
5.29
5.34
5.23
298,376
Aug 26, 2026
5.33
5.39
5.30
5.39
5.28
201,313
Aug 25, 2026
5.30
5.33
5.24
5.33
5.22
351,436
Aug 24, 2026
5.33
5.35
5.23
5.25
5.14
640,471
Aug 21, 2026
5.30
5.35
5.26
5.33
5.22
256,985
Aug 20, 2026
5.34
5.34
5.27
5.28
5.17
221,791
Aug 19, 2026
5.35
5.36
5.28
5.31
5.20
333,049
Aug 18, 2026
5.37
5.37
5.31
5.34
5.23
429,110
Aug 17, 2026
5.37
5.43
5.34
5.34
5.23
384,212
Aug 14, 2026
5.39
5.43
5.35
5.35
5.24
254,835
Aug 13, 2026
5.38
5.48
5.37
5.37
5.26
299,433
Aug 12, 2026
5.42
5.42
5.32
5.36
5.25
226,896
Aug 11, 2026
5.36
5.42
5.34
5.37
5.26
298,785
Aug 10, 2026
5.43
5.43
5.33
5.33
5.22
253,191
Aug 7, 2026
5.43
5.46
5.37
5.39
5.28
276,671
Aug 6, 2026
5.40
5.45
5.39
5.43
5.32
220,044
Aug 5, 2026
5.34
5.48
5.34
5.37
5.26
347,571
Aug 4, 2026
5.24
5.34
5.23
5.34
5.23
449,069
Aug 3, 2026
5.24
5.25
5.16
5.21
5.11
297,754
Jul 31, 2026
5.15
5.24
5.15
5.24
5.13
203,432
Jul 30, 2026
5.17
5.17
5.11
5.17
5.07
247,713
Jul 29, 2026
5.20
5.26
5.16
5.16
5.06
265,802
Jul 28, 2026
5.19
5.22
5.14
5.18
5.08
168,073
Jul 27, 2026
5.20
5.25
5.18
5.20
5.10
191,914
Jul 24, 2026
5.21
5.25
5.18
5.18
5.08
358,425
Jul 23, 2026
5.16
5.24
5.14
5.22
5.12
266,330
Jul 22, 2026
5.22
5.22
5.15
5.16
5.06
274,531
Jul 21, 2026
5.20
5.22
5.17
5.22
5.12
316,724
Jul 20, 2026
5.18
5.20
5.15
5.18
5.08
169,551
Jul 17, 2026
5.22
5.24
5.13
5.17
5.07
363,227
Jul 16, 2026
5.23
5.24
5.17
5.19
5.09
370,708
Jul 15, 2026
5.22
5.22
5.17
5.19
5.09
232,813
Jul 14, 2026
5.20
5.22
5.16
5.17
5.07
171,795
Jul 13, 2026
5.21
5.21
5.15
5.18
5.08
299,141
Jul 10, 2026
5.20
5.22
5.16
5.18
5.08
180,722
Jul 9, 2026
5.18
5.23
5.15
5.18
5.08
306,036
Jul 8, 2026
5.30
5.30
5.17
5.18
5.08
276,129
Jul 7, 2026
5.28
5.32
5.23
5.23
5.12
251,211
Jul 6, 2026
5.21
5.38
5.20
5.23
5.12
423,024
Jul 3, 2026
5.14
5.23
5.11
5.21
5.11
304,911
Jul 2, 2026
5.09
5.16
5.09
5.14
5.04
333,417
Jul 1, 2026
5.06
5.13
5.03
5.07
4.97
305,392
Jun 30, 2026
5.04
5.13
5.04
5.06
4.96
254,279
Jun 29, 2026
5.06
5.08
5.02
5.05
4.95
324,536
Jun 26, 2026
5.02
5.08
5.00
5.07
4.97
180,639
Jun 25, 2026
5.01
5.07
5.01
5.02
4.92
309,218
Jun 24, 2026
4.97
5.05
4.93
5.02
4.92
266,197
Jun 23, 2026
4.98
5.03
4.90
4.93
4.83
292,833
Jun 22, 2026
5.10
5.10
4.96
4.96
4.86
641,049
Jun 19, 2026
5.05
5.12
5.04
5.10
5.00
224,027
Jun 18, 2026
5.03
5.14
5.03
5.05
4.95
419,156
Jun 17, 2026
5.03
5.06
5.00
5.00
4.90
300,110
Jun 16, 2026
5.08
5.08
5.03
5.03
4.93
247,123
Jun 15, 2026
5.04
5.09
5.03
5.06
4.96
325,646
Jun 12, 2026
5.04
5.05
5.01
5.01
4.91
224,286
Jun 11, 2026
4.99
5.04
4.97
5.04
4.94
327,673
Jun 10, 2026
5.02
5.04
4.97
5.00
4.90
142,655
Jun 9, 2026
5.03
5.04
4.95
5.03
4.93
319,744
Jun 5, 2026
5.05
5.09
5.02
5.04
4.94
209,627
Jun 4, 2026
5.04
5.05
4.93
5.05
4.95
322,325
Jun 3, 2026
4.99
5.07
4.94
5.03
4.93
366,442
Jun 2, 2026
4.95
4.97
4.91
4.97
4.87
207,755
Jun 1, 2026
4.92
4.97
4.91
4.92
4.82
364,904
May 29, 2026
4.90
4.95
4.90
4.91
4.81
270,167
May 28, 2026
4.95
4.95
4.86
4.89
4.79
224,498
May 27, 2026
4.97
4.99
4.95
4.95
4.85
286,954
May 26, 2026
5.00
5.00
4.96
4.98
4.88
213,357
May 25, 2026
4.96
5.03
4.94
5.00
4.90
364,837
May 22, 2026
4.89
4.98
4.86
4.98
4.88
153,398
May 21, 2026
4.85
4.93
4.83
4.87
4.77
180,445
May 20, 2026
4.92
4.93
4.80
4.81
4.71
243,804
May 19, 2026
4.86
4.92
4.84
4.92
4.82
246,827
May 18, 2026
4.85
4.88
4.82
4.84
4.74
296,809
May 15, 2026
4.87
4.94
4.87
4.94
4.84
224,653
May 14, 2026
4.85
4.87
4.84
4.85
4.75
305,322
May 13, 2026
4.87
4.90
4.82
4.84
4.74
308,331
May 12, 2026
4.86
4.92
4.86
4.86
4.76
347,819
May 11, 2026
4.82
4.93
4.82
4.87
4.77
354,582
May 8, 2026
4.91
4.94
4.81
4.81
4.71
151,675
May 7, 2026
4.80
4.94
4.80
4.93
4.83
419,551
May 6, 2026
4.75
4.76
4.73
4.76
4.66
240,929
May 5, 2026
4.72
4.77
4.70
4.75
4.65
242,720
May 4, 2026
4.72
4.77
4.71
4.72
4.63
192,515
May 1, 2026
4.59
4.76
4.59
4.72
4.63
140,464
Apr 30, 2026
4.57
4.60
4.53
4.57
4.48
264,618
Apr 29, 2026
4.57
4.59
4.53
4.53
4.44
222,663
Apr 28, 2026
4.54
4.55
4.52
4.54
4.45
159,043
Apr 27, 2026
4.54
4.56
4.51
4.52
4.43
208,100
Apr 24, 2026
4.53
4.57
4.52
4.53
4.44
135,462
Apr 23, 2026
4.54
4.57
4.51
4.51
4.42
294,762
Apr 22, 2026
4.63
4.64
4.56
4.56
4.47
161,447
Apr 21, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
4.68
4.68
4.60
4.63
4.54
390,501
Apr 20, 2026
4.79
4.80
4.76
4.78
4.59
287,177
Apr 17, 2026
4.75
4.79
4.75
4.79
4.60
171,438
Apr 16, 2026
4.75
4.77
4.71
4.73
4.54
223,422
Apr 15, 2026
4.71
4.77
4.71
4.73
4.54
177,088
Apr 14, 2026
4.67
4.72
4.66
4.70
4.51
175,513
Apr 13, 2026
4.69
4.69
4.62
4.62
4.43
179,433
Apr 10, 2026
4.74
4.74
4.68
4.68
4.49
188,274
Apr 9, 2026
4.73
4.75
4.68
4.71
4.52
235,843
Apr 8, 2026
4.65
4.75
4.65
4.75
4.56
579,040
Apr 7, 2026
4.60
4.66
4.60
4.62
4.43
304,065
Apr 2, 2026
4.66
4.69
4.55
4.58
4.39
336,445
Apr 1, 2026
4.58
4.67
4.58
4.65
4.46
243,530
Mar 31, 2026
4.51
4.57
4.50
4.57
4.38
255,070
Mar 30, 2026
4.57
4.57
4.48
4.53
4.35
446,749
Mar 27, 2026
4.64
4.66
4.56
4.58
4.39
299,931
Mar 26, 2026
4.64
4.68
4.62
4.65
4.46
229,234
Mar 25, 2026
4.63
4.65
4.58
4.62
4.43
193,161
Mar 24, 2026
4.53
4.62
4.53
4.62
4.43
371,833
Mar 23, 2026
4.44
4.53
4.41
4.48
4.30
368,753
Mar 20, 2026
4.61
4.67
4.40
4.40
4.22
624,464
Mar 19, 2026
4.55
4.61
4.53
4.60
4.41
266,626
Mar 18, 2026
4.53
4.61
4.52
4.61
4.42
305,213
Mar 17, 2026
4.58
4.58
4.51
4.53
4.35
356,547
Mar 16, 2026
4.57
4.59
4.49
4.58
4.39
271,430
Mar 13, 2026
4.59
4.59
4.56
4.56
4.37
279,767
Mar 12, 2026
4.65
4.65
4.58
4.59
4.40
220,298
Mar 11, 2026
4.66
4.68
4.62
4.64
4.45
298,135
Mar 10, 2026
4.63
4.68
4.62
4.63
4.44
531,488
Mar 9, 2026
4.70
4.70
4.59
4.59
4.40
556,584
Mar 6, 2026
4.72
4.75
4.67
4.72
4.53
304,709
Mar 5, 2026
4.72
4.78
4.68
4.73
4.54
532,449
Mar 4, 2026
4.70
4.71
4.67
4.70
4.51
549,242
Mar 3, 2026
4.80
4.82
4.67
4.70
4.51
497,705
Mar 2, 2026
4.86
4.89
4.79
4.82
4.62
620,410
Feb 27, 2026
4.92
4.93
4.85
4.88
4.68
708,957
Feb 26, 2026
4.88
4.95
4.86
4.92
4.72
515,630
Feb 25, 2026
4.78
4.91
4.78
4.88
4.68
483,400
Feb 24, 2026
4.81
4.81
4.65
4.77
4.58
1,216,082
Feb 23, 2026
4.77
4.98
4.77
4.93
4.73
1,284,504
Feb 20, 2026
4.73
4.78
4.71
4.77
4.58
398,858
Feb 19, 2026
4.71
4.79
4.70
4.72
4.53
625,262
Feb 18, 2026
4.67
4.71
4.67
4.69
4.50
296,831
Feb 17, 2026
4.67
4.68
4.64
4.66
4.47
346,281
Feb 16, 2026
4.67
4.70
4.65
4.66
4.47
375,337
Feb 13, 2026
4.67
4.70
4.63
4.65
4.46
210,218
Feb 12, 2026
4.79
4.82
4.70
4.70
4.51
713,281
Feb 11, 2026
4.81
4.84
4.77
4.81
4.61
380,995
Feb 10, 2026
4.75
4.82
4.71
4.80
4.61
334,470
Feb 9, 2026
4.71
4.78
4.69
4.71
4.52
454,463
Feb 6, 2026
4.66
4.70
4.62
4.67
4.48
232,295
Feb 5, 2026
4.73
4.74
4.64
4.70
4.51
335,179
Feb 4, 2026
4.76
4.76
4.69
4.73
4.54
380,589
Feb 3, 2026
4.77
4.83
4.75
4.76
4.57
272,581
Feb 2, 2026
4.85
4.85
4.75
4.76
4.57
188,844
Jan 30, 2026
4.81
4.86
4.80
4.86
4.66
252,800
Jan 29, 2026
4.82
4.89
4.79
4.85
4.65
216,027
Jan 28, 2026
4.86
4.86
4.80
4.81
4.61
141,850
Jan 27, 2026
4.89
4.89
4.82
4.85
4.65
153,134
Jan 23, 2026
4.87
4.90
4.82
4.88
4.68
336,907
Jan 22, 2026
4.85
4.87
4.81
4.87
4.67
344,367
Jan 21, 2026
4.90
4.90
4.76
4.81
4.61
373,196
Jan 20, 2026
4.89
4.93
4.89
4.89
4.69
170,837
Jan 19, 2026
4.90
4.94
4.89
4.89
4.69
208,981
Jan 16, 2026
4.94
4.95
4.90
4.92
4.72
310,446
Jan 15, 2026
4.97
4.98
4.91
4.93
4.73
180,363
Jan 14, 2026
5.00
5.00
4.94
4.96
4.76
192,868
Jan 13, 2026
5.07
5.07
5.00
5.00
4.80
343,012
Jan 12, 2026
5.08
5.08
5.03
5.07
4.86
155,493
Jan 9, 2026
5.05
5.10
5.04
5.04
4.84
128,578
Jan 8, 2026
5.02
5.05
5.01
5.05
4.84
142,548
Jan 7, 2026
5.00
5.07
4.97
5.01
4.81
103,606
Jan 6, 2026
4.99
5.01
4.94
4.96
4.76
171,340
Jan 5, 2026
4.97
4.99
4.93
4.99
4.79
91,008
Jan 2, 2026
5.00
5.01
4.95
4.95
4.75
68,607
Dec 31, 2025
5.00
5.02
4.99
5.01
4.81
9,295
Dec 30, 2025
4.98
5.00
4.98
4.98
4.78
113,215
Dec 29, 2025
5.02
5.02
4.98
4.98
4.78
123,738
Dec 24, 2025
5.01
5.01
4.99
5.01
4.81
36,608
Dec 23, 2025
5.01
5.03
4.99
5.00
4.80
113,187
Dec 22, 2025
5.03
5.05
4.99
5.00
4.80
238,254
Dec 19, 2025
4.99
5.02
4.99
5.00
4.80
242,855
Dec 18, 2025
5.03
5.03
4.98
4.98
4.78
204,321
Dec 17, 2025
4.98
5.05
4.98
4.99
4.79
430,424
Dec 16, 2025
4.90
4.99
4.90
4.99
4.79
359,899
Dec 15, 2025
4.86
4.91
4.84
4.91
4.71
581,813
Dec 12, 2025
4.86
4.89
4.86
4.86
4.66
200,359
Dec 11, 2025
4.83
4.91
4.83
4.85
4.65
224,306
Dec 10, 2025
4.78
4.85
4.77
4.81
4.61
313,897
Dec 9, 2025
4.79
4.80
4.75
4.78
4.59
384,083
Dec 8, 2025
4.83
4.84
4.80
4.80
4.61
317,186
Dec 5, 2025
4.83
4.84
4.80
4.84
4.64
178,289
Dec 4, 2025
4.84
4.84
4.80
4.81
4.61
260,170
Dec 3, 2025
4.83
4.83
4.79
4.81
4.61
415,460
Dec 2, 2025
4.82
4.84
4.79
4.84
4.64
209,469
Dec 1, 2025
4.78
4.84
4.78
4.79
4.60
147,748
Nov 28, 2025
4.81
4.82
4.76
4.78
4.59
172,472
Nov 27, 2025
4.78
4.82
4.78
4.82
4.62
90,337
Nov 26, 2025
4.74
4.80
4.74
4.76
4.57
340,205
Nov 25, 2025
4.75
4.78
4.70
4.70
4.51
246,135
Nov 24, 2025
4.67
4.74
4.67
4.70
4.51
286,904
Nov 21, 2025
4.66
4.66
4.63
4.66
4.47
158,361
Nov 20, 2025
4.69
4.73
4.66
4.66
4.47
259,457
Nov 19, 2025
4.63
4.70
4.62
4.64
4.45
171,927
Nov 18, 2025
4.69
4.70
4.62
4.62
4.43
257,706
Nov 17, 2025
4.75
4.75
4.65
4.70
4.51
325,202
Nov 14, 2025
4.79
4.79
4.74
4.75
4.56
168,711
Nov 13, 2025
4.86
4.86
4.80
4.83
4.63
329,611
Nov 12, 2025
4.82
4.87
4.79
4.87
4.67
193,578
Nov 11, 2025
4.78
4.82
4.77
4.79
4.60
148,323
Nov 10, 2025
4.79
4.80
4.75
4.79
4.60
467,169
Nov 7, 2025
4.75
4.79
4.72
4.79
4.60
168,677
Nov 6, 2025
4.69
4.76
4.69
4.76
4.57
157,034
Nov 5, 2025
4.70
4.71
4.63
4.68
4.49
264,559
Nov 4, 2025
4.74
4.76
4.70
4.71
4.52
216,100
Nov 3, 2025
4.77
4.78
4.73
4.75
4.56
268,430
