Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.430	1.430	1.380	1.380	1.380	13,426
2022-07-19	1.395	1.430	1.395	1.430	1.430	35,000
2022-07-18	1.400	1.400	1.400	1.400	1.400	0
2022-07-15	1.380	1.400	1.380	1.400	1.400	9,203
2022-07-14	1.400	1.400	1.395	1.400	1.400	2,876
2022-07-13	1.380	1.380	1.380	1.380	1.380	2,298
2022-07-12	1.400	1.400	1.385	1.400	1.400	27,700
2022-07-11	1.320	1.413	1.310	1.413	1.413	50,601
2022-07-08	1.265	1.270	1.260	1.260	1.260	13,039
2022-07-07	1.218	1.240	1.210	1.240	1.240	90,766
2022-07-06	1.200	1.200	1.200	1.200	1.200	2,175
2022-07-05	1.150	1.200	1.080	1.200	1.200	43,495
2022-07-04	1.210	1.210	1.150	1.170	1.170	31,349
2022-07-01	1.245	1.250	1.210	1.210	1.210	6,790
2022-06-30	1.225	1.225	1.225	1.225	1.225	0
2022-06-29	1.225	1.225	1.225	1.225	1.225	1,499
2022-06-28	1.233	1.240	1.233	1.240	1.240	2,600
2022-06-27	1.200	1.250	1.200	1.250	1.250	19,712
2022-06-24	1.170	1.205	1.170	1.200	1.200	71,721
2022-06-23	1.220	1.220	1.170	1.180	1.180	59,846
2022-06-22	1.245	1.245	1.230	1.230	1.230	17,502
2022-06-21	1.220	1.245	1.220	1.235	1.235	16,936
2022-06-20	1.220	1.225	1.210	1.210	1.210	11,681
2022-06-17	1.280	1.280	1.180	1.243	1.243	87,115
2022-06-16	1.320	1.320	1.270	1.270	1.270	58,520
2022-06-15	1.340	1.343	1.310	1.320	1.320	41,715
2022-06-14	1.440	1.440	1.340	1.355	1.355	28,701
2022-06-10	1.370	1.450	1.340	1.440	1.440	82,723
2022-06-09	1.380	1.380	1.373	1.380	1.380	30,451
2022-06-08	1.420	1.455	1.380	1.380	1.380	67,615
2022-06-07	1.415	1.420	1.415	1.420	1.420	5,597
2022-06-06	1.380	1.420	1.380	1.385	1.385	18,397
2022-06-03	1.425	1.425	1.380	1.410	1.410	54,510
2022-06-02	1.435	1.435	1.405	1.405	1.405	4,831
2022-06-01	1.475	1.475	1.435	1.435	1.435	8,085
2022-05-31	1.475	1.475	1.470	1.475	1.475	12,414
2022-05-30	1.475	1.480	1.410	1.475	1.475	44,332
2022-05-27	1.445	1.475	1.425	1.475	1.475	29,349
2022-05-26	1.485	1.485	1.420	1.420	1.420	4,961
2022-05-25	1.460	1.490	1.460	1.490	1.490	48,597
2022-05-24	1.440	1.460	1.420	1.460	1.460	19,711
2022-05-23	1.365	1.490	1.365	1.440	1.440	130,411
2022-05-20	1.360	1.360	1.330	1.360	1.360	19,217
2022-05-19	1.365	1.365	1.360	1.360	1.360	6,713
2022-05-18	1.325	1.330	1.325	1.325	1.325	15,433
2022-05-17	1.365	1.365	1.365	1.365	1.365	173
2022-05-16	1.370	1.370	1.348	1.365	1.365	8,780
2022-05-13	1.350	1.350	1.340	1.340	1.340	10,771
2022-05-12	1.350	1.350	1.350	1.350	1.350	30,000
2022-05-11	1.370	1.370	1.215	1.370	1.370	90,651
2022-05-10	1.425	1.425	1.360	1.360	1.360	37,519
2022-05-09	1.400	1.440	1.370	1.370	1.370	22,911
2022-05-06	1.445	1.445	1.380	1.380	1.380	18,700
2022-05-05	1.455	1.455	1.365	1.365	1.365	17,366
2022-05-04	1.450	1.450	1.370	1.370	1.370	13,109
2022-05-03	1.460	1.460	1.450	1.450	1.450	384
2022-05-02	1.350	1.420	1.350	1.420	1.420	5,440
2022-04-29	1.400	1.420	1.400	1.420	1.420	27,108
2022-04-28	1.420	1.425	1.405	1.410	1.410	19,637
2022-04-27	1.415	1.420	1.415	1.415	1.415	12,200

← NewerPage 19 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.