Mayfield Childcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.540	0.540	0.540	0.540	0.540	0
2024-11-28	0.520	0.540	0.500	0.540	0.540	5,496
2024-11-27	0.540	0.540	0.540	0.540	0.540	0
2024-11-26	0.540	0.540	0.540	0.540	0.540	0
2024-11-25	0.540	0.540	0.540	0.540	0.540	331
2024-11-22	0.540	0.540	0.540	0.540	0.540	0
2024-11-21	0.540	0.540	0.540	0.540	0.540	4,950
2024-11-20	0.540	0.540	0.540	0.540	0.540	100
2024-11-19	0.540	0.540	0.540	0.540	0.540	0
2024-11-18	0.540	0.540	0.540	0.540	0.540	0
2024-11-15	0.540	0.540	0.540	0.540	0.540	0
2024-11-14	0.545	0.545	0.540	0.540	0.540	13,350
2024-11-13	0.540	0.540	0.528	0.540	0.540	34,543
2024-11-12	0.520	0.533	0.520	0.533	0.533	11,182
2024-11-11	0.520	0.520	0.520	0.520	0.520	0
2024-11-08	0.525	0.525	0.520	0.520	0.520	22,564
2024-11-07	0.550	0.550	0.550	0.550	0.550	0
2024-11-06	0.550	0.550	0.550	0.550	0.550	0
2024-11-05	0.550	0.550	0.550	0.550	0.550	20,000
2024-11-04	0.530	0.550	0.530	0.550	0.550	37,558
2024-11-01	0.520	0.545	0.520	0.545	0.545	130,162
2024-10-31	0.530	0.530	0.530	0.530	0.530	0
2024-10-30	0.525	0.530	0.525	0.530	0.530	152,103
2024-10-29	0.500	0.530	0.500	0.525	0.525	164,685
2024-10-28	0.510	0.510	0.510	0.510	0.510	1,008
2024-10-25	0.530	0.530	0.510	0.510	0.510	17,017
2024-10-24	0.525	0.525	0.525	0.525	0.525	47
2024-10-23	0.510	0.510	0.510	0.510	0.510	0
2024-10-22	0.510	0.510	0.510	0.510	0.510	1,470
2024-10-21	0.520	0.520	0.510	0.510	0.510	6,853
2024-10-18	0.525	0.525	0.520	0.520	0.520	69,612
2024-10-17	0.520	0.520	0.515	0.515	0.515	41,562
2024-10-16	0.530	0.530	0.530	0.530	0.530	30,209
2024-10-15	0.540	0.540	0.530	0.530	0.530	41,517
2024-10-14	0.550	0.550	0.540	0.540	0.540	22,175
2024-10-11	0.540	0.575	0.540	0.540	0.540	9,074
2024-10-10	0.540	0.540	0.530	0.540	0.540	32,568
2024-10-09	0.540	0.540	0.540	0.540	0.540	0
2024-10-08	0.540	0.540	0.540	0.540	0.540	0
2024-10-07	0.540	0.540	0.540	0.540	0.540	0
2024-10-04	0.540	0.540	0.540	0.540	0.540	0
2024-10-03	0.535	0.550	0.535	0.540	0.540	80,798
2024-10-02	0.540	0.540	0.530	0.530	0.530	20,094
2024-10-01	0.530	0.530	0.530	0.530	0.530	6,000
2024-09-30	0.540	0.550	0.530	0.550	0.550	44,155
2024-09-27	0.540	0.540	0.540	0.540	0.540	5,000
2024-09-26	0.535	0.535	0.530	0.530	0.530	2,719
2024-09-25	0.530	0.545	0.530	0.545	0.545	4,448
2024-09-24	0.570	0.570	0.530	0.530	0.530	164,336
2024-09-23	0.550	0.550	0.550	0.550	0.550	0
2024-09-20	0.560	0.560	0.550	0.550	0.550	70,262
2024-09-19	0.570	0.570	0.555	0.555	0.555	37,991
2024-09-18	0.595	0.595	0.570	0.570	0.570	28,539
2024-09-17	0.570	0.600	0.570	0.600	0.600	3,254
2024-09-16	0.600	0.600	0.600	0.600	0.600	0
2024-09-13	0.580	0.600	0.580	0.600	0.600	2,314
2024-09-12	0.610	0.610	0.610	0.610	0.610	0
2024-09-11	0.610	0.610	0.610	0.610	0.610	0
2024-09-10	0.610	0.610	0.610	0.610	0.610	12,217
2024-09-09	0.560	0.570	0.560	0.570	0.570	1,835

← NewerPage 9 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.