Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.685	0.690	0.675	0.680	0.680	274,142
2023-12-18	0.690	0.690	0.680	0.680	0.680	53,631
2023-12-15	0.675	0.680	0.675	0.680	0.680	7,852
2023-12-14	0.670	0.690	0.670	0.690	0.690	74,027
2023-12-13	0.673	0.680	0.670	0.680	0.680	111,318
2023-12-12	0.685	0.690	0.680	0.680	0.680	52,364
2023-12-11	0.680	0.680	0.670	0.670	0.670	1,902
2023-12-08	0.675	0.680	0.675	0.680	0.680	4,030
2023-12-07	0.675	0.680	0.675	0.675	0.675	7,800
2023-12-06	0.685	0.685	0.675	0.675	0.675	5,550
2023-12-05	0.680	0.680	0.660	0.660	0.660	42,381
2023-12-04	0.680	0.680	0.680	0.680	0.680	13,534
2023-12-01	0.675	0.695	0.675	0.675	0.675	29,427
2023-11-30	0.680	0.680	0.680	0.680	0.680	0
2023-11-29	0.690	0.695	0.680	0.680	0.680	27,409
2023-11-28	0.680	0.690	0.680	0.690	0.690	10,500
2023-11-27	0.690	0.690	0.690	0.690	0.690	6,176
2023-11-24	0.670	0.670	0.670	0.670	0.670	0
2023-11-23	0.680	0.680	0.665	0.670	0.670	20,495
2023-11-22	0.680	0.680	0.680	0.680	0.680	8,760
2023-11-21	0.700	0.700	0.680	0.685	0.685	5,711
2023-11-20	0.700	0.700	0.690	0.690	0.690	4,533
2023-11-17	0.700	0.700	0.700	0.700	0.700	730
2023-11-16	0.685	0.685	0.685	0.685	0.685	4,942
2023-11-15	0.685	0.685	0.685	0.685	0.685	15,700
2023-11-14	0.640	0.670	0.640	0.670	0.670	7,799
2023-11-13	0.650	0.650	0.635	0.635	0.635	3,060
2023-11-10	0.660	0.660	0.650	0.650	0.650	36,512
2023-11-09	0.660	0.670	0.660	0.665	0.665	5,500
2023-11-08	0.600	0.660	0.600	0.660	0.660	70,168
2023-11-07	0.660	0.660	0.630	0.630	0.630	24,500
2023-11-06	0.640	0.640	0.640	0.640	0.640	0
2023-11-03	0.595	0.640	0.590	0.640	0.640	44,009
2023-11-02	0.640	0.640	0.585	0.590	0.590	222,426
2023-11-01	0.685	0.685	0.640	0.640	0.640	178,055
2023-10-31	0.685	0.685	0.685	0.685	0.685	11,379
2023-10-30	0.665	0.695	0.665	0.695	0.695	40,000
2023-10-27	0.690	0.690	0.660	0.670	0.670	58,177
2023-10-26	0.695	0.695	0.695	0.695	0.695	3,043
2023-10-25	0.700	0.710	0.685	0.695	0.695	34,055
2023-10-24	0.740	0.740	0.740	0.740	0.740	7,600
2023-10-23	0.695	0.710	0.695	0.700	0.700	49,880
2023-10-20	0.695	0.695	0.680	0.680	0.680	13,352
2023-10-19	0.695	0.695	0.695	0.695	0.695	1,980
2023-10-18	0.690	0.690	0.690	0.690	0.690	29,218
2023-10-17	0.690	0.690	0.690	0.690	0.690	10,000
2023-10-16	0.700	0.700	0.690	0.690	0.690	2,000
2023-10-13	0.700	0.700	0.700	0.700	0.700	14,270
2023-10-12	0.715	0.715	0.715	0.715	0.715	300
2023-10-11	0.710	0.715	0.700	0.715	0.715	61,557
2023-10-10	0.710	0.715	0.710	0.715	0.715	48,692
2023-10-09	0.685	0.720	0.685	0.720	0.720	9,494
2023-10-06	0.690	0.690	0.690	0.690	0.690	0
2023-10-05	0.695	0.718	0.690	0.690	0.690	71,983
2023-10-04	0.680	0.700	0.680	0.700	0.700	40,806
2023-10-03	0.650	0.685	0.650	0.685	0.685	33,206
2023-10-02	0.665	0.665	0.650	0.650	0.650	31,143
2023-09-29	0.680	0.685	0.645	0.655	0.655	84,957
2023-09-28	0.680	0.680	0.670	0.670	0.670	30,241
2023-09-27	0.690	0.690	0.680	0.680	0.680	8,000

← NewerPage 13 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.