Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.050	1.050	1.050	1.050	1.050	0
2023-04-04	1.050	1.050	1.050	1.050	1.050	0
2023-04-03	1.050	1.050	1.050	1.050	1.050	0
2023-03-31	1.050	1.050	1.045	1.050	1.050	32,581
2023-03-30	1.070	1.070	1.040	1.040	1.040	75,272
2023-03-29	1.070	1.070	1.070	1.070	1.070	4,860
2023-03-28	1.070	1.070	1.070	1.070	1.070	0
2023-03-27	1.070	1.070	1.070	1.070	1.070	0
2023-03-24	1.060	1.070	1.060	1.070	1.070	38,895
2023-03-23	1.095	1.095	1.095	1.095	1.095	0
2023-03-22	1.095	1.095	1.095	1.095	1.095	0
2023-03-21	1.120	1.120	1.090	1.095	1.095	35,361
2023-03-20	1.080	1.080	1.080	1.080	1.080	3,414
2023-03-17	1.085	1.085	1.080	1.080	1.080	26,044
2023-03-16	1.090	1.090	1.070	1.070	1.070	12,489
2023-03-15	1.110	1.110	1.110	1.110	1.110	13,812
2023-03-14	1.100	1.120	1.100	1.100	1.100	24,338
2023-03-13	1.125	1.125	1.100	1.100	1.100	33,696
2023-03-10	1.130	1.135	1.120	1.135	1.135	7,995
2023-03-09	1.120	1.120	1.120	1.120	1.120	41,000
2023-03-08	1.115	1.115	1.060	1.060	1.060	17,334
2023-03-07	1.120	1.120	1.120	1.120	1.120	8,902
2023-03-06	1.140	1.155	1.125	1.150	1.150	44,641
2023-03-03	1.165	1.165	1.100	1.135	1.135	70,423
2023-03-02	1.150	1.150	1.150	1.150	1.150	42,167
2023-03-01	1.150	1.150	1.120	1.140	1.140	244,182
2023-02-28	1.150	1.150	1.138	1.150	1.150	305,521
2023-02-27	1.190	1.190	1.190	1.190	1.190	0
2023-02-24	1.170	1.195	1.170	1.190	1.190	19,316
2023-02-23	1.160	1.185	1.160	1.185	1.185	10,965
2023-02-22	1.180	1.180	1.165	1.165	1.165	13,272
2023-02-21	1.170	1.175	1.165	1.170	1.170	73,213
2023-02-20	1.165	1.165	1.165	1.165	1.165	2,495
2023-02-17	1.160	1.160	1.160	1.160	1.160	1,350
2023-02-16	1.195	1.195	1.195	1.195	1.195	7,442
2023-02-15	1.195	1.195	1.195	1.195	1.195	21,841
2023-02-14	1.205	1.205	1.195	1.195	1.195	3,470
2023-02-13	1.195	1.215	1.195	1.205	1.205	15,304
2023-02-10	1.200	1.200	1.200	1.200	1.200	20,005
2023-02-09	1.185	1.220	1.185	1.200	1.200	70,827
2023-02-08	1.185	1.185	1.170	1.170	1.170	97,787
2023-02-07	1.180	1.200	1.175	1.175	1.175	80,403
2023-02-06	1.185	1.185	1.183	1.183	1.183	7,855
2023-02-03	1.175	1.190	1.170	1.190	1.190	42,454
2023-02-02	1.165	1.170	1.165	1.170	1.170	73,096
2023-02-01	1.155	1.160	1.155	1.160	1.160	142,151
2023-01-31	1.155	1.160	1.150	1.150	1.150	151,433
2023-01-30	1.140	1.150	1.140	1.150	1.150	77,527
2023-01-27	1.150	1.150	1.130	1.150	1.150	159,468
2023-01-25	1.170	1.170	1.160	1.160	1.160	8,378
2023-01-24	1.170	1.170	1.150	1.150	1.150	10,189
2023-01-23	1.165	1.170	1.150	1.160	1.160	78,025
2023-01-20	1.200	1.200	1.050	1.170	1.170	632,871
2023-01-19	1.390	1.390	1.390	1.390	1.390	0
2023-01-18	1.390	1.390	1.390	1.390	1.390	0
2023-01-17	1.390	1.395	1.390	1.390	1.390	418,620
2023-01-16	1.390	1.395	1.390	1.390	1.390	227,002
2023-01-13	1.390	1.395	1.390	1.395	1.395	30,959
2023-01-12	1.390	1.390	1.380	1.390	1.390	274,065
2023-01-11	1.390	1.390	1.390	1.390	1.390	126,785

← NewerPage 16 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.