Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.040	1.040	1.010	1.010	1.010	52,672
2022-10-12	1.040	1.040	1.010	1.010	1.010	22,200
2022-10-11	1.050	1.050	1.030	1.030	1.030	32,724
2022-10-10	1.050	1.050	1.050	1.050	1.050	688
2022-10-07	1.050	1.050	1.050	1.050	1.050	15,491
2022-10-06	1.055	1.060	1.043	1.050	1.050	72,257
2022-10-05	1.040	1.040	1.040	1.040	1.040	0
2022-10-04	1.040	1.040	1.040	1.040	1.040	3,336
2022-10-03	1.045	1.045	1.030	1.030	1.030	2,986
2022-09-30	1.065	1.065	1.065	1.065	1.065	0
2022-09-29	1.065	1.065	1.065	1.065	1.065	2,042
2022-09-28	1.070	1.070	1.050	1.065	1.065	13,334
2022-09-27	1.070	1.080	1.070	1.080	1.080	81,842
2022-09-26	1.065	1.085	1.060	1.070	1.070	21,324
2022-09-23	1.035	1.060	1.030	1.055	1.055	60,976
2022-09-21	1.060	1.060	1.030	1.030	1.030	24,436
2022-09-20	1.055	1.055	1.050	1.050	1.050	13,490
2022-09-19	1.065	1.065	1.060	1.060	1.060	22,455
2022-09-16	1.080	1.080	1.080	1.080	1.080	4,500
2022-09-15	1.100	1.100	1.100	1.100	1.100	0
2022-09-14	1.065	1.100	1.065	1.100	1.100	3,044
2022-09-13	1.095	1.095	1.065	1.095	1.095	14,133
2022-09-12	1.090	1.100	1.090	1.100	1.100	23,891
2022-09-09	1.100	1.100	1.100	1.100	1.100	0
2022-09-08	1.095	1.100	1.095	1.100	1.100	2,500
2022-09-07	1.095	1.100	1.095	1.100	1.100	2,366
2022-09-06	1.060	1.105	1.060	1.105	1.105	13,764
2022-09-05	1.100	1.100	1.070	1.070	1.070	20,084
2022-09-02	1.090	1.090	1.090	1.090	1.090	5,318
2022-09-01	1.110	1.110	1.070	1.110	1.110	18,242
2022-08-31	1.100	1.100	1.055	1.100	1.100	20,911
2022-08-30	1.055	1.110	1.055	1.100	1.100	64,169
2022-08-29	1.130	1.130	1.050	1.055	1.055	95,371
2022-08-26	1.160	1.175	1.115	1.130	1.130	59,197
2022-08-25	1.180	1.180	1.175	1.180	1.180	28,725
2022-08-24	1.190	1.190	1.160	1.190	1.190	49,662
2022-08-23	1.220	1.220	1.180	1.190	1.190	81,113
2022-08-22	1.260	1.260	1.215	1.220	1.220	100,985
2022-08-19	1.320	1.320	1.268	1.300	1.300	109,262
2022-08-18	1.320	1.350	1.320	1.350	1.350	10,381
2022-08-17	1.320	1.370	1.320	1.320	1.320	10,400
2022-08-16	1.370	1.370	1.370	1.370	1.370	701
2022-08-15	1.300	1.350	1.300	1.350	1.350	17,292
2022-08-12	1.345	1.345	1.345	1.345	1.345	0
2022-08-11	1.340	1.345	1.340	1.345	1.345	2,471
2022-08-10	1.330	1.330	1.330	1.330	1.330	22
2022-08-09	1.390	1.400	1.350	1.350	1.350	6,519
2022-08-08	1.390	1.390	1.390	1.390	1.390	1,866
2022-08-05	1.390	1.390	1.380	1.380	1.380	727
2022-08-04	1.390	1.400	1.385	1.390	1.390	11,055
2022-08-03	1.370	1.390	1.370	1.390	1.390	17,193
2022-08-02	1.305	1.350	1.300	1.350	1.350	31,155
2022-08-01	1.390	1.400	1.275	1.300	1.300	57,749
2022-07-29	1.440	1.440	1.440	1.440	1.440	347
2022-07-28	1.413	1.413	1.413	1.413	1.413	0
2022-07-27	1.413	1.413	1.413	1.413	1.413	7
2022-07-26	1.390	1.390	1.390	1.390	1.390	370
2022-07-25	1.430	1.450	1.430	1.450	1.450	39,186
2022-07-22	1.400	1.400	1.390	1.400	1.400	1,704
2022-07-21	1.380	1.430	1.380	1.430	1.430	2,431

← NewerPage 18 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.