Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.410	0.410	0.410	0.410	0.410	27,577
2025-05-23	0.400	0.410	0.395	0.410	0.410	3,723
2025-05-22	0.420	0.420	0.420	0.420	0.420	0
2025-05-21	0.420	0.420	0.420	0.420	0.420	0
2025-05-20	0.420	0.420	0.420	0.420	0.420	0
2025-05-19	0.470	0.470	0.420	0.420	0.420	20,910
2025-05-16	0.405	0.450	0.405	0.450	0.450	78,030
2025-05-15	0.410	0.410	0.410	0.410	0.410	237
2025-05-14	0.390	0.410	0.390	0.410	0.410	1,892
2025-05-13	0.400	0.410	0.400	0.410	0.410	43,487
2025-05-12	0.393	0.393	0.393	0.393	0.393	5,000
2025-05-09	0.405	0.405	0.390	0.390	0.390	59,038
2025-05-08	0.405	0.405	0.405	0.405	0.405	8,552
2025-05-07	0.400	0.410	0.390	0.410	0.410	18,030
2025-05-06	0.390	0.390	0.390	0.390	0.390	2,007
2025-05-05	0.400	0.410	0.375	0.375	0.375	129,786
2025-05-02	0.400	0.410	0.390	0.390	0.390	49,964
2025-05-01	0.410	0.410	0.410	0.410	0.410	3,371
2025-04-30	0.400	0.400	0.400	0.400	0.400	34,369
2025-04-29	0.410	0.410	0.410	0.410	0.410	34,087
2025-04-28	0.410	0.410	0.410	0.410	0.410	0
2025-04-24	0.410	0.410	0.410	0.410	0.410	37,584
2025-04-23	0.410	0.410	0.410	0.410	0.410	0
2025-04-22	0.400	0.415	0.380	0.410	0.410	7,774
2025-04-17	0.420	0.420	0.420	0.420	0.420	12,033
2025-04-16	0.415	0.415	0.415	0.415	0.415	0
2025-04-15	0.420	0.420	0.415	0.415	0.415	18,987
2025-04-14	0.400	0.440	0.400	0.415	0.415	46,687
2025-04-11	0.400	0.425	0.400	0.410	0.410	17,950
2025-04-10	0.440	0.440	0.440	0.440	0.440	0
2025-04-09	0.440	0.440	0.440	0.440	0.440	0
2025-04-08	0.440	0.440	0.440	0.440	0.440	0
2025-04-07	0.405	0.440	0.405	0.440	0.440	2,400
2025-04-04	0.415	0.440	0.410	0.420	0.420	109,496
2025-04-03	0.425	0.425	0.425	0.425	0.425	0
2025-04-02	0.425	0.425	0.425	0.425	0.425	0
2025-04-01	0.425	0.425	0.425	0.425	0.425	0
2025-03-31	0.425	0.425	0.425	0.425	0.425	0
2025-03-28	0.425	0.425	0.425	0.425	0.425	3,380
2025-03-27	0.420	0.420	0.410	0.420	0.420	16,000
2025-03-26	0.428	0.428	0.428	0.428	0.428	0
2025-03-25	0.428	0.428	0.428	0.428	0.428	20
2025-03-24	0.420	0.420	0.420	0.420	0.420	1,333
2025-03-21	0.445	0.445	0.445	0.445	0.445	0
2025-03-20	0.445	0.445	0.445	0.445	0.445	0
2025-03-19	0.420	0.445	0.420	0.445	0.445	110,602
2025-03-18	0.430	0.430	0.420	0.420	0.420	54,233
2025-03-17	0.430	0.440	0.430	0.440	0.440	46,226
2025-03-14	0.445	0.445	0.445	0.445	0.445	14,877
2025-03-13	0.445	0.445	0.440	0.440	0.440	18,667
2025-03-12	0.425	0.430	0.425	0.430	0.430	19,561
2025-03-11	0.420	0.430	0.420	0.430	0.430	11,296
2025-03-10	0.400	0.420	0.400	0.420	0.420	27,812
2025-03-07	0.425	0.425	0.425	0.425	0.425	0
2025-03-06	0.425	0.425	0.425	0.425	0.425	0
2025-03-05	0.425	0.425	0.425	0.425	0.425	3,484
2025-03-04	0.415	0.430	0.395	0.430	0.430	54,937
2025-03-03	0.430	0.430	0.390	0.400	0.400	69,320
2025-02-28	0.430	0.430	0.420	0.420	0.420	68,917
2025-02-27	0.425	0.425	0.405	0.425	0.425	14,444

← NewerPage 7 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.