Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.090	1.120	1.085	1.090	1.090	40,323
2022-01-25	1.180	1.180	1.090	1.090	1.090	63,723
2022-01-24	1.200	1.215	1.155	1.155	1.155	35,706
2022-01-21	1.210	1.215	1.190	1.215	1.215	28,841
2022-01-20	1.200	1.215	1.200	1.215	1.215	24,941
2022-01-19	1.210	1.210	1.190	1.190	1.190	27,197
2022-01-18	1.190	1.215	1.190	1.190	1.190	61,840
2022-01-17	1.160	1.160	1.160	1.160	1.160	450
2022-01-14	1.165	1.190	1.150	1.190	1.190	49,528
2022-01-13	1.160	1.165	1.160	1.160	1.160	12,384
2022-01-12	1.180	1.180	1.150	1.150	1.150	6,850
2022-01-11	1.180	1.190	1.180	1.190	1.190	4,229
2022-01-10	1.195	1.195	1.180	1.180	1.180	19,546
2022-01-07	1.220	1.220	1.190	1.215	1.215	33,026
2022-01-06	1.190	1.220	1.190	1.220	1.220	52,606
2022-01-05	1.160	1.200	1.155	1.190	1.190	62,840
2022-01-04	1.150	1.160	1.150	1.160	1.160	66,297
2021-12-31	1.155	1.155	1.155	1.155	1.155	0
2021-12-30	1.155	1.160	1.155	1.155	1.155	24,165
2021-12-29	1.145	1.150	1.145	1.150	1.150	76,509
2021-12-24	1.145	1.145	1.140	1.140	1.140	873
2021-12-23	1.145	1.145	1.140	1.140	1.140	30,234
2021-12-22	1.145	1.145	1.140	1.145	1.145	112,767
2021-12-21	1.115	1.140	1.105	1.140	1.140	43,724
2021-12-20	1.125	1.150	1.108	1.140	1.140	173,632
2021-12-17	1.120	1.140	1.120	1.140	1.140	98,146
2021-12-16	1.135	1.140	1.120	1.120	1.120	138,777
2021-12-15	1.100	1.140	1.100	1.135	1.135	224,164
2021-12-14	1.085	1.100	1.075	1.085	1.085	189,812
2021-12-13	1.100	1.100	1.050	1.065	1.065	202,952
2021-12-10	1.070	1.110	1.065	1.090	1.090	128,659
2021-12-09	1.130	1.130	1.095	1.105	1.105	53,137
2021-12-08	1.130	1.130	1.130	1.130	1.130	3,398
2021-12-07	1.115	1.135	1.115	1.135	1.135	16,408
2021-12-06	1.100	1.115	1.100	1.115	1.115	17,154
2021-12-03	1.090	1.115	1.090	1.115	1.115	13,934
2021-12-02	1.065	1.115	1.065	1.075	1.075	13,579
2021-12-01	1.105	1.115	1.060	1.060	1.060	19,188
2021-11-30	1.090	1.120	1.070	1.070	1.070	28,061
2021-11-29	1.080	1.100	1.070	1.070	1.070	222,119
2021-11-26	1.155	1.160	1.150	1.150	1.150	16,677
2021-11-25	1.165	1.165	1.160	1.160	1.160	51,652
2021-11-24	1.170	1.190	1.150	1.190	1.190	105,300
2021-11-23	1.190	1.195	1.165	1.180	1.180	14,628
2021-11-22	1.190	1.200	1.190	1.193	1.193	37,569
2021-11-19	1.200	1.200	1.190	1.190	1.190	4,200
2021-11-18	1.190	1.190	1.190	1.190	1.190	2,500
2021-11-17	1.195	1.195	1.180	1.180	1.180	2,455
2021-11-16	1.175	1.175	1.175	1.175	1.175	3,490
2021-11-15	1.215	1.220	1.180	1.180	1.180	75,685
2021-11-12	1.260	1.260	1.220	1.220	1.220	694
2021-11-11	1.280	1.280	1.240	1.240	1.240	48,047
2021-11-10	1.235	1.415	1.215	1.225	1.225	125,350
2021-11-09	1.220	1.260	1.200	1.210	1.210	202,778
2021-11-08	1.270	1.285	1.260	1.260	1.260	13,970
2021-11-05	1.270	1.270	1.250	1.250	1.250	17,608
2021-11-04	1.265	1.290	1.265	1.270	1.270	10,259
2021-11-03	1.205	1.270	1.205	1.265	1.265	122,402
2021-11-02	1.170	1.205	1.170	1.205	1.205	70,554
2021-11-01	1.210	1.210	1.150	1.160	1.160	262,919

← NewerPage 21 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.