Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.675	0.680	0.670	0.675	0.675	37,280
2024-06-13	0.680	0.685	0.680	0.680	0.680	35,000
2024-06-12	0.680	0.680	0.665	0.680	0.680	94,534
2024-06-11	0.690	0.690	0.675	0.690	0.690	51,270
2024-06-07	0.678	0.690	0.678	0.690	0.690	38,348
2024-06-06	0.675	0.680	0.670	0.670	0.670	29,828
2024-06-05	0.670	0.670	0.670	0.670	0.670	3,000
2024-06-04	0.680	0.680	0.670	0.670	0.670	50,484
2024-06-03	0.690	0.690	0.675	0.685	0.685	34,928
2024-05-31	0.700	0.700	0.700	0.700	0.700	0
2024-05-30	0.700	0.700	0.700	0.700	0.700	28,955
2024-05-29	0.690	0.690	0.690	0.690	0.690	499
2024-05-28	0.700	0.700	0.670	0.670	0.670	1,250
2024-05-27	0.700	0.700	0.695	0.695	0.695	7,691
2024-05-24	0.690	0.690	0.690	0.690	0.690	2,905
2024-05-23	0.700	0.700	0.680	0.680	0.680	43,842
2024-05-22	0.700	0.700	0.695	0.700	0.700	25,470
2024-05-21	0.695	0.695	0.695	0.695	0.695	42,069
2024-05-20	0.695	0.695	0.690	0.695	0.695	5,044
2024-05-17	0.680	0.695	0.680	0.695	0.695	33,947
2024-05-16	0.675	0.680	0.675	0.680	0.680	76,292
2024-05-15	0.675	0.675	0.670	0.675	0.675	23,631
2024-05-14	0.680	0.680	0.660	0.660	0.660	43,988
2024-05-13	0.685	0.685	0.685	0.685	0.685	12,411
2024-05-10	0.695	0.695	0.675	0.675	0.675	146
2024-05-09	0.680	0.685	0.680	0.685	0.685	22,997
2024-05-08	0.665	0.670	0.665	0.665	0.665	18,736
2024-05-07	0.675	0.675	0.660	0.670	0.670	34,160
2024-05-06	0.693	0.693	0.685	0.685	0.685	5,725
2024-05-03	0.675	0.690	0.675	0.690	0.690	52,351
2024-05-02	0.660	0.660	0.660	0.660	0.660	0
2024-05-01	0.700	0.700	0.660	0.660	0.660	19,007
2024-04-30	0.710	0.710	0.690	0.690	0.690	67,443
2024-04-29	0.695	0.710	0.690	0.710	0.710	75,650
2024-04-26	0.705	0.705	0.705	0.705	0.705	5,000
2024-04-24	0.700	0.700	0.690	0.690	0.690	79,691
2024-04-23	0.685	0.685	0.680	0.680	0.680	7,706
2024-04-22	0.685	0.685	0.670	0.680	0.680	28,719
2024-04-19	0.690	0.700	0.660	0.685	0.685	66,441
2024-04-18	0.695	0.695	0.685	0.685	0.685	40,679
2024-04-17	0.720	0.720	0.690	0.690	0.690	31,903
2024-04-16	0.720	0.720	0.720	0.720	0.720	9,000
2024-04-15	0.730	0.730	0.730	0.730	0.730	28,363
2024-04-12	0.710	0.735	0.710	0.730	0.730	20,517
2024-04-11	0.755	0.755	0.735	0.735	0.735	58,531
2024-04-10	0.780	0.780	0.780	0.780	0.780	13
2024-04-09	0.785	0.785	0.785	0.785	0.785	0
2024-04-08	0.800	0.800	0.785	0.785	0.785	8,496
2024-04-05	0.800	0.800	0.800	0.800	0.800	0
2024-04-04	0.795	0.800	0.795	0.800	0.800	2,945
2024-04-03	0.795	0.795	0.785	0.785	0.785	21,888
2024-04-02	0.820	0.820	0.750	0.750	0.750	67,667
2024-03-28	0.810	0.815	0.810	0.810	0.810	25,310
2024-03-27	0.805	0.810	0.805	0.810	0.810	21,167
2024-03-26	0.800	0.805	0.800	0.805	0.805	59,852
2024-03-25	0.785	0.805	0.785	0.805	0.805	39,840
2024-03-22	0.790	0.790	0.790	0.790	0.790	0
2024-03-21	0.765	0.790	0.765	0.790	0.790	23,641
2024-03-20	0.770	0.770	0.770	0.770	0.770	0
2024-03-19	0.765	0.770	0.765	0.770	0.770	24,766

← NewerPage 11 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.