Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.690	0.700	0.660	0.700	0.700	27,454
2023-09-25	0.680	0.690	0.670	0.690	0.690	38,153
2023-09-22	0.695	0.695	0.680	0.690	0.690	55,981
2023-09-21	0.695	0.700	0.680	0.690	0.690	17,800
2023-09-20	0.710	0.710	0.700	0.700	0.700	21,090
2023-09-19	0.720	0.720	0.710	0.710	0.710	41,084
2023-09-18	0.720	0.720	0.720	0.720	0.720	8,783
2023-09-15	0.735	0.735	0.730	0.730	0.730	2,743
2023-09-14	0.740	0.745	0.730	0.740	0.740	65,476
2023-09-13	0.710	0.725	0.710	0.725	0.725	37,171
2023-09-12	0.700	0.710	0.690	0.710	0.710	109,007
2023-09-11	0.710	0.710	0.710	0.710	0.710	24,141
2023-09-08	0.710	0.710	0.710	0.710	0.710	20,699
2023-09-07	0.700	0.700	0.690	0.700	0.700	28,646
2023-09-06	0.700	0.720	0.700	0.710	0.710	113,149
2023-09-05	0.715	0.715	0.675	0.700	0.700	360,599
2023-09-04	0.830	0.830	0.730	0.730	0.730	582,074
2023-09-01	0.965	0.965	0.830	0.870	0.870	434,466
2023-08-31	1.020	1.030	0.985	1.030	1.030	37,011
2023-08-30	1.025	1.040	1.000	1.025	1.025	132,819
2023-08-29	0.980	0.980	0.980	0.980	0.980	1,019
2023-08-28	1.000	1.030	0.970	1.000	1.000	17,716
2023-08-25	1.000	1.000	1.000	1.000	1.000	10,621
2023-08-24	1.000	1.000	1.000	1.000	1.000	21,000
2023-08-23	1.010	1.010	1.000	1.000	1.000	10,005
2023-08-22	1.035	1.035	1.000	1.000	1.000	72,081
2023-08-21	1.030	1.035	1.030	1.035	1.035	43,424
2023-08-18	1.030	1.040	1.030	1.040	1.040	4,694
2023-08-17	1.040	1.040	1.040	1.040	1.040	0
2023-08-16	1.040	1.040	1.020	1.040	1.040	78,005
2023-08-15	1.030	1.050	1.030	1.050	1.050	44,539
2023-08-14	1.040	1.040	1.040	1.040	1.040	36,811
2023-08-11	1.050	1.050	1.040	1.040	1.040	24,158
2023-08-10	1.045	1.045	1.040	1.040	1.040	80,364
2023-08-09	1.045	1.050	1.040	1.040	1.040	49,235
2023-08-08	1.040	1.045	1.015	1.040	1.040	96,822
2023-08-07	1.040	1.040	1.030	1.030	1.030	12,225
2023-08-04	1.050	1.050	1.050	1.050	1.050	4,761
2023-08-03	1.050	1.050	1.050	1.050	1.050	0
2023-08-02	1.050	1.050	1.050	1.050	1.050	20,000
2023-08-01	1.050	1.050	1.050	1.050	1.050	46,001
2023-07-31	1.045	1.050	1.045	1.045	1.045	53,999
2023-07-28	1.035	1.045	1.035	1.045	1.045	24,648
2023-07-27	1.040	1.040	1.030	1.040	1.040	102,946
2023-07-26	1.050	1.060	1.030	1.030	1.030	120,220
2023-07-25	1.050	1.050	1.050	1.050	1.050	8,984
2023-07-24	1.040	1.060	1.040	1.060	1.060	68,579
2023-07-21	1.040	1.040	1.040	1.040	1.040	5,922
2023-07-20	1.045	1.050	1.040	1.050	1.050	172,699
2023-07-19	1.040	1.050	1.040	1.045	1.045	80,676
2023-07-18	1.050	1.050	1.050	1.050	1.050	93,470
2023-07-17	1.050	1.070	1.050	1.070	1.070	12,659
2023-07-14	1.095	1.095	1.095	1.095	1.095	0
2023-07-13	1.040	1.095	1.040	1.095	1.095	6,786
2023-07-12	1.045	1.055	1.030	1.030	1.030	86,428
2023-07-11	1.040	1.040	1.040	1.040	1.040	343
2023-07-10	1.030	1.030	1.030	1.030	1.030	0
2023-07-07	1.040	1.040	1.030	1.030	1.030	43,688
2023-07-06	1.055	1.055	1.040	1.040	1.040	190,076
2023-07-05	1.055	1.055	1.050	1.050	1.050	326,731

← NewerPage 14 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.