Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	1.040	1.080	1.040	1.050	1.050	51,112
2023-07-03	1.050	1.050	1.040	1.050	1.050	96,913
2023-06-30	1.050	1.050	1.050	1.050	1.050	80,886
2023-06-29	1.045	1.050	1.045	1.050	1.050	99,781
2023-06-28	1.050	1.055	1.045	1.050	1.050	108,543
2023-06-27	1.045	1.045	1.030	1.030	1.030	21,216
2023-06-26	1.050	1.050	1.038	1.038	1.038	53,883
2023-06-23	1.040	1.040	1.040	1.040	1.040	0
2023-06-22	1.040	1.040	1.040	1.040	1.040	11,540
2023-06-21	1.060	1.060	1.040	1.040	1.040	3,982
2023-06-20	1.055	1.055	1.050	1.050	1.050	267,603
2023-06-19	1.050	1.060	1.050	1.050	1.050	28,625
2023-06-16	1.055	1.060	1.050	1.050	1.050	56,746
2023-06-15	1.050	1.050	1.050	1.050	1.050	1,120
2023-06-14	1.050	1.060	1.050	1.050	1.050	91,137
2023-06-13	1.050	1.050	1.045	1.050	1.050	8,122
2023-06-09	1.040	1.040	1.040	1.040	1.040	1,600
2023-06-08	1.035	1.035	1.035	1.035	1.035	1,194
2023-06-07	1.040	1.040	1.040	1.040	1.040	4,768
2023-06-06	1.030	1.050	1.030	1.050	1.050	9,282
2023-06-05	1.050	1.050	1.030	1.030	1.030	30,499
2023-06-02	1.030	1.050	1.030	1.050	1.050	12,832
2023-06-01	1.050	1.070	1.050	1.070	1.070	3,118
2023-05-31	1.045	1.050	1.045	1.050	1.050	36,462
2023-05-30	1.095	1.095	1.025	1.050	1.050	187,785
2023-05-29	1.095	1.095	1.080	1.080	1.080	31,245
2023-05-26	1.100	1.100	1.080	1.080	1.080	30,374
2023-05-25	1.095	1.100	1.095	1.100	1.100	76,000
2023-05-24	1.100	1.100	1.095	1.100	1.100	86,763
2023-05-23	1.090	1.093	1.090	1.093	1.093	8,320
2023-05-22	1.090	1.090	1.090	1.090	1.090	366
2023-05-19	1.100	1.110	1.090	1.090	1.090	22,984
2023-05-18	1.100	1.100	1.100	1.100	1.100	194,216
2023-05-17	1.100	1.100	1.095	1.100	1.100	101,818
2023-05-16	1.090	1.100	1.090	1.100	1.100	181,526
2023-05-15	1.100	1.100	1.090	1.100	1.100	151,881
2023-05-12	1.090	1.095	1.090	1.095	1.095	40,000
2023-05-11	1.100	1.100	1.080	1.080	1.080	49,247
2023-05-10	1.095	1.110	1.085	1.085	1.085	41,946
2023-05-09	1.110	1.110	1.090	1.090	1.090	45,055
2023-05-08	1.105	1.110	1.103	1.110	1.110	16,230
2023-05-05	1.110	1.120	1.090	1.090	1.090	33,521
2023-05-04	1.110	1.120	1.090	1.090	1.090	80,106
2023-05-03	1.110	1.110	1.105	1.105	1.105	44,378
2023-05-02	1.115	1.125	1.105	1.105	1.105	55,213
2023-05-01	1.140	1.140	1.105	1.105	1.105	105,900
2023-04-28	1.150	1.150	1.140	1.145	1.145	18,197
2023-04-27	1.120	1.150	1.120	1.150	1.150	14,381
2023-04-26	1.150	1.150	1.140	1.145	1.145	34,744
2023-04-24	1.120	1.165	1.120	1.165	1.165	67,834
2023-04-21	1.150	1.150	1.120	1.120	1.120	104,852
2023-04-20	1.150	1.165	1.140	1.145	1.145	77,440
2023-04-19	1.120	1.170	1.120	1.140	1.140	118,326
2023-04-18	1.090	1.130	1.090	1.120	1.120	166,981
2023-04-17	1.060	1.095	1.060	1.080	1.080	439,154
2023-04-14	1.050	1.050	1.030	1.050	1.050	680,747
2023-04-13	1.050	1.050	1.050	1.050	1.050	0
2023-04-12	1.050	1.050	1.050	1.050	1.050	0
2023-04-11	1.050	1.050	1.050	1.050	1.050	0
2023-04-06	1.050	1.050	1.050	1.050	1.050	0

← NewerPage 15 of 22 · 1,265 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.