Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.380	1.395	1.380	1.390	1.390	541,326
2023-01-09	1.390	1.390	1.380	1.385	1.385	296,094
2023-01-06	1.390	1.400	1.390	1.390	1.390	282,856
2023-01-05	1.390	1.390	1.390	1.390	1.390	73,471
2023-01-04	1.380	1.390	1.380	1.390	1.390	186,244
2023-01-03	1.380	1.385	1.380	1.380	1.380	148,889
2022-12-30	1.380	1.390	1.380	1.390	1.390	6,850
2022-12-29	1.385	1.385	1.380	1.380	1.380	78,556
2022-12-28	1.380	1.380	1.380	1.380	1.380	9,651
2022-12-23	1.380	1.380	1.380	1.380	1.380	431,128
2022-12-22	1.380	1.380	1.380	1.380	1.380	306,090
2022-12-21	1.380	1.380	1.380	1.380	1.380	142,308
2022-12-20	1.385	1.385	1.380	1.380	1.380	222,479
2022-12-19	1.385	1.390	1.380	1.385	1.385	43,758
2022-12-16	1.390	1.390	1.385	1.390	1.390	16,766
2022-12-15	1.380	1.390	1.375	1.390	1.390	436,787
2022-12-14	1.385	1.390	1.380	1.385	1.385	303,785
2022-12-13	1.360	1.425	1.360	1.390	1.390	1,166,301
2022-12-12	1.275	1.275	1.275	1.275	1.275	0
2022-12-09	1.275	1.280	1.275	1.275	1.275	121,256
2022-12-08	1.280	1.280	1.275	1.275	1.275	298,735
2022-12-07	1.270	1.280	1.270	1.280	1.280	430,900
2022-12-06	1.270	1.280	1.260	1.270	1.270	551,769
2022-12-05	1.225	1.230	1.225	1.230	1.230	262,385
2022-12-02	1.205	1.240	1.190	1.225	1.225	501,507
2022-12-01	0.965	0.975	0.965	0.965	0.965	27,970
2022-11-30	0.995	1.000	0.980	1.000	1.000	25,104
2022-11-29	0.970	0.970	0.970	0.970	0.970	1,800
2022-11-28	0.970	0.970	0.970	0.970	0.970	92
2022-11-25	1.000	1.000	0.970	1.000	1.000	29,743
2022-11-24	0.990	0.990	0.980	0.980	0.980	89,807
2022-11-23	0.990	0.990	0.980	0.980	0.980	20,408
2022-11-22	0.990	0.990	0.990	0.990	0.990	1,446
2022-11-21	0.975	0.975	0.960	0.970	0.970	63,257
2022-11-18	0.990	0.995	0.975	0.980	0.980	10,004
2022-11-17	0.995	0.995	0.995	0.995	0.995	0
2022-11-16	0.995	1.000	0.988	0.995	0.995	80,885
2022-11-15	1.000	1.000	0.970	0.995	0.995	64,170
2022-11-14	0.990	0.995	0.965	0.995	0.995	5,280
2022-11-11	1.015	1.015	0.990	0.990	0.990	680
2022-11-10	1.020	1.020	0.990	0.990	0.990	24,700
2022-11-09	1.000	1.040	1.000	1.025	1.025	27,084
2022-11-08	0.990	1.055	0.990	1.040	1.040	43,189
2022-11-07	1.010	1.010	0.990	0.990	0.990	8,294
2022-11-04	1.030	1.030	1.000	1.030	1.030	25,548
2022-11-03	1.065	1.065	0.995	1.030	1.030	96,717
2022-11-02	1.065	1.065	1.065	1.065	1.065	1
2022-11-01	1.065	1.065	1.065	1.065	1.065	0
2022-10-31	1.065	1.065	1.065	1.065	1.065	10
2022-10-28	1.030	1.065	1.030	1.065	1.065	4,943
2022-10-27	1.000	1.000	1.000	1.000	1.000	41,813
2022-10-26	0.960	1.015	0.960	1.015	1.015	40,730
2022-10-25	0.975	0.990	0.960	0.960	0.960	18,841
2022-10-24	0.995	0.995	0.970	0.970	0.970	3,421
2022-10-21	0.990	0.995	0.965	0.970	0.970	72,275
2022-10-20	1.000	1.000	0.995	0.995	0.995	9,626
2022-10-19	1.010	1.010	1.000	1.005	1.005	15,750
2022-10-18	1.020	1.040	1.020	1.040	1.040	5,322
2022-10-17	1.000	1.010	1.000	1.010	1.010	1,267
2022-10-14	1.010	1.010	1.010	1.010	1.010	0

← NewerPage 17 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.