Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.760	0.760	0.760	0.760	0.760	6,500
2024-03-15	0.745	0.745	0.740	0.740	0.740	3,402
2024-03-14	0.745	0.745	0.740	0.740	0.740	6,286
2024-03-13	0.765	0.765	0.765	0.765	0.765	0
2024-03-12	0.765	0.765	0.765	0.765	0.765	12,485
2024-03-11	0.750	0.775	0.720	0.720	0.720	1,938
2024-03-08	0.755	0.755	0.720	0.750	0.750	45,033
2024-03-07	0.820	0.820	0.790	0.790	0.790	17,422
2024-03-06	0.815	0.815	0.800	0.800	0.800	13,244
2024-03-05	0.840	0.840	0.800	0.800	0.800	82,068
2024-03-04	0.810	0.825	0.805	0.805	0.805	1,882
2024-03-01	0.790	0.840	0.790	0.840	0.840	114,354
2024-02-29	0.800	0.805	0.790	0.790	0.790	8,586
2024-02-28	0.830	0.830	0.790	0.830	0.830	9,835
2024-02-27	0.790	0.790	0.790	0.790	0.790	3,727
2024-02-26	0.790	0.795	0.790	0.790	0.790	18,429
2024-02-23	0.780	0.780	0.780	0.780	0.780	0
2024-02-22	0.785	0.785	0.780	0.780	0.780	13,061
2024-02-21	0.810	0.835	0.780	0.780	0.780	25,458
2024-02-20	0.780	0.780	0.780	0.780	0.780	1,859
2024-02-19	0.770	0.790	0.745	0.785	0.785	62,733
2024-02-16	0.775	0.775	0.775	0.775	0.775	0
2024-02-15	0.775	0.775	0.775	0.775	0.775	4,380
2024-02-14	0.770	0.770	0.770	0.770	0.770	30,000
2024-02-13	0.730	0.775	0.730	0.775	0.775	68,700
2024-02-12	0.740	0.740	0.720	0.730	0.730	16,851
2024-02-09	0.715	0.725	0.710	0.710	0.710	23,612
2024-02-08	0.715	0.715	0.710	0.710	0.710	39,501
2024-02-07	0.710	0.710	0.710	0.710	0.710	15,000
2024-02-06	0.710	0.710	0.705	0.705	0.705	5,886
2024-02-05	0.715	0.730	0.710	0.710	0.710	52,470
2024-02-02	0.715	0.715	0.715	0.715	0.715	10,000
2024-02-01	0.725	0.725	0.710	0.720	0.720	21,029
2024-01-31	0.705	0.710	0.700	0.710	0.710	28,212
2024-01-30	0.720	0.720	0.700	0.700	0.700	10,057
2024-01-29	0.720	0.720	0.720	0.720	0.720	10,500
2024-01-25	0.715	0.715	0.693	0.700	0.700	54,389
2024-01-24	0.710	0.715	0.710	0.715	0.715	5,137
2024-01-23	0.710	0.710	0.710	0.710	0.710	5,000
2024-01-22	0.715	0.715	0.710	0.710	0.710	5,563
2024-01-19	0.710	0.710	0.710	0.710	0.710	5,000
2024-01-18	0.730	0.730	0.710	0.710	0.710	14,786
2024-01-17	0.710	0.730	0.710	0.730	0.730	8,336
2024-01-16	0.710	0.710	0.710	0.710	0.710	8,129
2024-01-15	0.730	0.730	0.710	0.710	0.710	10,322
2024-01-12	0.710	0.725	0.710	0.710	0.710	13,833
2024-01-11	0.710	0.720	0.710	0.710	0.710	17,686
2024-01-10	0.725	0.730	0.725	0.730	0.730	16,608
2024-01-09	0.718	0.725	0.718	0.725	0.725	15,331
2024-01-08	0.720	0.720	0.715	0.720	0.720	52,551
2024-01-05	0.710	0.720	0.710	0.720	0.720	11,890
2024-01-04	0.710	0.710	0.700	0.700	0.700	39,414
2024-01-03	0.710	0.710	0.710	0.710	0.710	7,290
2024-01-02	0.720	0.720	0.715	0.715	0.715	10,000
2023-12-29	0.730	0.730	0.730	0.730	0.730	0
2023-12-28	0.740	0.740	0.700	0.730	0.730	28,751
2023-12-27	0.735	0.735	0.735	0.735	0.735	1
2023-12-22	0.725	0.730	0.725	0.730	0.730	54,935
2023-12-21	0.700	0.725	0.700	0.720	0.720	112,409
2023-12-20	0.690	0.695	0.690	0.690	0.690	24,117

← NewerPage 12 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.