Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.400	1.415	1.380	1.400	1.400	59,312
2022-04-22	1.360	1.400	1.360	1.400	1.400	43,589
2022-04-21	1.415	1.415	1.340	1.350	1.350	23,273
2022-04-20	1.415	1.420	1.415	1.420	1.420	15,101
2022-04-19	1.400	1.400	1.350	1.350	1.350	21,387
2022-04-14	1.380	1.400	1.350	1.350	1.350	11,059
2022-04-13	1.350	1.355	1.350	1.355	1.355	34,287
2022-04-12	1.430	1.475	1.350	1.350	1.350	117,943
2022-04-11	1.395	1.425	1.360	1.425	1.425	48,665
2022-04-08	1.380	1.380	1.360	1.380	1.380	26,609
2022-04-07	1.335	1.370	1.335	1.370	1.370	34,424
2022-04-06	1.345	1.345	1.325	1.325	1.325	13,269
2022-04-05	1.320	1.345	1.315	1.345	1.345	32,354
2022-04-04	1.345	1.345	1.320	1.345	1.345	20,844
2022-04-01	1.375	1.375	1.360	1.365	1.365	63,871
2022-03-31	1.350	1.365	1.340	1.365	1.365	4,043
2022-03-30	1.380	1.380	1.350	1.350	1.350	27,347
2022-03-29	1.315	1.390	1.315	1.350	1.350	32,140
2022-03-28	1.260	1.350	1.260	1.350	1.350	69,431
2022-03-25	1.215	1.290	1.215	1.255	1.255	81,847
2022-03-24	1.205	1.215	1.205	1.215	1.215	5,135
2022-03-23	1.215	1.215	1.205	1.205	1.205	12,000
2022-03-22	1.200	1.215	1.200	1.215	1.215	19,433
2022-03-21	1.215	1.215	1.190	1.200	1.200	1,108
2022-03-18	1.210	1.215	1.190	1.190	1.190	9,962
2022-03-17	1.180	1.205	1.180	1.205	1.205	35,015
2022-03-16	1.180	1.180	1.170	1.170	1.170	16,778
2022-03-15	1.180	1.185	1.170	1.185	1.185	20,807
2022-03-14	1.180	1.180	1.180	1.180	1.180	10,000
2022-03-11	1.180	1.185	1.170	1.185	1.185	52,524
2022-03-10	1.180	1.180	1.175	1.175	1.175	719
2022-03-09	1.163	1.175	1.163	1.175	1.175	2,137
2022-03-08	1.170	1.170	1.150	1.150	1.150	49,428
2022-03-07	1.180	1.190	1.170	1.170	1.170	77,566
2022-03-04	1.205	1.205	1.170	1.170	1.170	40,050
2022-03-03	1.170	1.200	1.150	1.200	1.200	16,937
2022-03-02	1.145	1.150	1.145	1.150	1.150	19,443
2022-03-01	1.180	1.180	1.180	1.180	1.180	23,811
2022-02-28	1.175	1.180	1.170	1.170	1.170	90,100
2022-02-25	1.200	1.200	1.180	1.180	1.180	40,241
2022-02-24	1.190	1.210	1.185	1.200	1.200	29,247
2022-02-23	1.150	1.185	1.150	1.185	1.185	64,335
2022-02-22	1.140	1.140	1.140	1.140	1.140	1,109
2022-02-21	1.190	1.190	1.120	1.130	1.130	53,156
2022-02-18	1.180	1.185	1.180	1.185	1.185	20,918
2022-02-17	1.173	1.180	1.160	1.160	1.160	10,978
2022-02-16	1.170	1.180	1.155	1.165	1.165	37,249
2022-02-15	1.158	1.158	1.158	1.158	1.158	78
2022-02-14	1.180	1.180	1.155	1.180	1.180	44,725
2022-02-11	1.185	1.190	1.160	1.160	1.160	10,997
2022-02-10	1.185	1.185	1.160	1.175	1.175	40,833
2022-02-09	1.175	1.193	1.170	1.175	1.175	46,901
2022-02-08	1.170	1.180	1.170	1.170	1.170	238,675
2022-02-07	1.160	1.180	1.160	1.180	1.180	24,927
2022-02-04	1.170	1.180	1.165	1.165	1.165	26,988
2022-02-03	1.170	1.170	1.170	1.170	1.170	14,076
2022-02-02	1.165	1.165	1.165	1.165	1.165	19,932
2022-02-01	1.135	1.135	1.135	1.135	1.135	100
2022-01-31	1.150	1.150	1.150	1.150	1.150	9,000
2022-01-28	1.100	1.170	1.100	1.170	1.170	16,105

← NewerPage 20 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.