Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.425	0.425	0.405	0.425	0.425	14,444
2025-02-26	0.430	0.430	0.415	0.415	0.415	21,309
2025-02-25	0.415	0.430	0.415	0.420	0.420	36,029
2025-02-24	0.410	0.415	0.410	0.415	0.415	26,631
2025-02-21	0.400	0.405	0.400	0.405	0.405	55,492
2025-02-20	0.405	0.405	0.400	0.400	0.400	16,269
2025-02-19	0.405	0.410	0.405	0.405	0.405	21,427
2025-02-18	0.425	0.430	0.415	0.415	0.415	34,487
2025-02-17	0.425	0.425	0.405	0.405	0.405	29,689
2025-02-14	0.420	0.430	0.420	0.420	0.420	46,361
2025-02-13	0.420	0.435	0.405	0.405	0.405	70,160
2025-02-12	0.430	0.430	0.420	0.420	0.420	20,490
2025-02-11	0.450	0.450	0.450	0.450	0.450	0
2025-02-10	0.445	0.450	0.435	0.450	0.450	6,574
2025-02-07	0.420	0.440	0.420	0.435	0.435	13,454
2025-02-06	0.420	0.420	0.420	0.420	0.420	158
2025-02-05	0.420	0.420	0.420	0.420	0.420	0
2025-02-04	0.425	0.425	0.420	0.420	0.420	13,208
2025-02-03	0.430	0.430	0.420	0.420	0.420	1,636
2025-01-31	0.430	0.430	0.430	0.430	0.430	4,743
2025-01-30	0.425	0.430	0.425	0.430	0.430	3,646
2025-01-29	0.430	0.430	0.425	0.425	0.425	7,867
2025-01-28	0.430	0.435	0.430	0.430	0.430	22,531
2025-01-24	0.440	0.440	0.430	0.430	0.430	56,250
2025-01-23	0.455	0.455	0.440	0.440	0.440	19,950
2025-01-22	0.440	0.440	0.440	0.440	0.440	0
2025-01-21	0.445	0.445	0.440	0.440	0.440	29,169
2025-01-20	0.450	0.450	0.450	0.450	0.450	0
2025-01-17	0.460	0.460	0.450	0.450	0.450	21,338
2025-01-16	0.465	0.465	0.445	0.445	0.445	41,210
2025-01-15	0.465	0.465	0.450	0.450	0.450	65,676
2025-01-14	0.465	0.475	0.465	0.465	0.465	340,943
2025-01-13	0.460	0.510	0.460	0.510	0.510	109,592
2025-01-10	0.465	0.465	0.440	0.440	0.440	17,060
2025-01-09	0.465	0.465	0.465	0.465	0.465	48,106
2025-01-08	0.485	0.485	0.485	0.485	0.485	5,877
2025-01-07	0.450	0.455	0.450	0.450	0.450	110,506
2025-01-06	0.440	0.450	0.430	0.445	0.445	391,413
2025-01-03	0.440	0.450	0.415	0.415	0.415	743,581
2025-01-02	0.440	0.455	0.435	0.450	0.450	508,530
2024-12-31	0.485	0.515	0.480	0.490	0.490	203,737
2024-12-30	0.490	0.490	0.490	0.490	0.490	0
2024-12-27	0.490	0.490	0.490	0.490	0.490	0
2024-12-24	0.490	0.490	0.490	0.490	0.490	0
2024-12-23	0.490	0.490	0.490	0.490	0.490	0
2024-12-20	0.490	0.490	0.490	0.490	0.490	18,266
2024-12-19	0.490	0.490	0.490	0.490	0.490	0
2024-12-18	0.490	0.490	0.490	0.490	0.490	0
2024-12-17	0.510	0.510	0.450	0.490	0.490	63,271
2024-12-16	0.490	0.490	0.490	0.490	0.490	19,999
2024-12-13	0.495	0.495	0.490	0.490	0.490	58,123
2024-12-12	0.500	0.500	0.495	0.495	0.495	2,877
2024-12-11	0.505	0.510	0.500	0.500	0.500	58,318
2024-12-10	0.500	0.510	0.500	0.505	0.505	27,070
2024-12-09	0.520	0.520	0.520	0.520	0.520	5,000
2024-12-06	0.500	0.510	0.500	0.510	0.510	17,016
2024-12-05	0.500	0.500	0.500	0.500	0.500	10,000
2024-12-04	0.510	0.510	0.510	0.510	0.510	5,000
2024-12-03	0.505	0.510	0.500	0.500	0.500	140,946
2024-12-02	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 8 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.