Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.610	0.610	0.610	0.610	0.610	1,639
2024-09-05	0.630	0.630	0.630	0.630	0.630	6,349
2024-09-04	0.640	0.640	0.640	0.640	0.640	813
2024-09-03	0.610	0.620	0.600	0.620	0.620	16,375
2024-09-02	0.640	0.640	0.640	0.640	0.640	5,023
2024-08-30	0.640	0.655	0.625	0.655	0.655	72,444
2024-08-29	0.640	0.640	0.640	0.640	0.640	776
2024-08-28	0.650	0.650	0.650	0.650	0.650	0
2024-08-27	0.640	0.650	0.630	0.650	0.650	49,765
2024-08-26	0.650	0.650	0.650	0.650	0.650	895
2024-08-23	0.630	0.660	0.630	0.660	0.660	11,000
2024-08-22	0.650	0.650	0.615	0.650	0.650	21,399
2024-08-21	0.660	0.660	0.640	0.660	0.660	29,016
2024-08-20	0.680	0.680	0.670	0.670	0.670	16,435
2024-08-19	0.685	0.685	0.683	0.683	0.683	987
2024-08-16	0.680	0.680	0.680	0.680	0.680	11,260
2024-08-15	0.675	0.675	0.675	0.675	0.675	0
2024-08-14	0.680	0.680	0.675	0.675	0.675	9,609
2024-08-13	0.685	0.690	0.685	0.685	0.685	27,856
2024-08-12	0.675	0.675	0.670	0.675	0.675	14,833
2024-08-09	0.690	0.690	0.690	0.690	0.690	0
2024-08-08	0.690	0.690	0.690	0.690	0.690	0
2024-08-07	0.685	0.690	0.685	0.690	0.690	10,422
2024-08-06	0.690	0.690	0.680	0.680	0.680	4,730
2024-08-05	0.700	0.700	0.660	0.660	0.660	3,786
2024-08-02	0.710	0.710	0.705	0.710	0.710	11,751
2024-08-01	0.690	0.705	0.690	0.705	0.705	5,390
2024-07-31	0.650	0.675	0.650	0.670	0.670	36,353
2024-07-30	0.690	0.690	0.690	0.690	0.690	3,879
2024-07-29	0.685	0.685	0.645	0.680	0.680	122,492
2024-07-26	0.705	0.710	0.705	0.710	0.710	1,834
2024-07-25	0.710	0.710	0.710	0.710	0.710	0
2024-07-24	0.705	0.710	0.705	0.710	0.710	808
2024-07-23	0.710	0.710	0.710	0.710	0.710	0
2024-07-22	0.708	0.710	0.700	0.710	0.710	64,829
2024-07-19	0.680	0.680	0.680	0.680	0.680	21,837
2024-07-18	0.695	0.695	0.680	0.680	0.680	3,771
2024-07-17	0.685	0.685	0.685	0.685	0.685	0
2024-07-16	0.720	0.730	0.675	0.685	0.685	6,999
2024-07-15	0.710	0.710	0.673	0.685	0.685	33,399
2024-07-12	0.695	0.695	0.690	0.690	0.690	23,671
2024-07-11	0.730	0.730	0.730	0.730	0.730	0
2024-07-10	0.730	0.730	0.730	0.730	0.730	0
2024-07-09	0.700	0.730	0.700	0.730	0.730	10,400
2024-07-08	0.680	0.690	0.670	0.690	0.690	107,547
2024-07-05	0.665	0.665	0.665	0.665	0.665	0
2024-07-04	0.670	0.670	0.665	0.665	0.665	10,000
2024-07-03	0.665	0.665	0.665	0.665	0.665	0
2024-07-02	0.660	0.665	0.660	0.665	0.665	1,692
2024-07-01	0.645	0.680	0.645	0.680	0.680	29,946
2024-06-28	0.650	0.655	0.645	0.645	0.645	24,000
2024-06-27	0.655	0.655	0.650	0.650	0.650	4,439
2024-06-26	0.665	0.665	0.650	0.650	0.650	35,746
2024-06-25	0.665	0.665	0.665	0.665	0.665	41,200
2024-06-24	0.670	0.675	0.665	0.665	0.665	26,357
2024-06-21	0.680	0.680	0.665	0.665	0.665	36,615
2024-06-20	0.665	0.685	0.665	0.680	0.680	21,282
2024-06-19	0.660	0.660	0.660	0.660	0.660	0
2024-06-18	0.670	0.670	0.650	0.660	0.660	21,120
2024-06-17	0.675	0.675	0.675	0.675	0.675	0

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-04	0.0045 AUD
2023-03-07	0.0391 AUD
2022-08-25	0.0246 AUD
2022-03-02	0.0179 AUD
2021-08-12	0.0221 AUD
2021-02-11	0.0179 AUD
2020-02-21	0.0688 AUD
2019-03-05	0.0801 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.