Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.510	0.520	0.510	0.520	0.500	406,139
2026-05-06	0.500	0.513	0.490	0.510	0.491	232,681
2026-05-05	0.505	0.505	0.495	0.500	0.481	213,012
2026-05-04	0.495	0.505	0.485	0.505	0.486	404,129
2026-05-01	0.500	0.510	0.495	0.505	0.486	731,027
2026-04-30	0.510	0.515	0.485	0.490	0.471	865,626
2026-04-29	0.500	0.530	0.500	0.515	0.495	1,300,931
2026-04-28	0.520	0.520	0.500	0.505	0.486	329,713
2026-04-27	0.515	0.525	0.510	0.515	0.495	363,312
2026-04-24	0.530	0.530	0.520	0.520	0.500	354,424
2026-04-23	0.530	0.535	0.520	0.525	0.505	1,041,048
2026-04-22	0.510	0.535	0.500	0.525	0.505	557,418
2026-04-21	0.530	0.545	0.510	0.515	0.495	1,357,209
2026-04-20	0.505	0.520	0.505	0.510	0.491	1,211,885
2026-04-17	0.520	0.520	0.500	0.510	0.491	1,401,497
2026-04-16	0.500	0.525	0.500	0.525	0.505	1,129,667
2026-04-15	0.490	0.510	0.490	0.500	0.481	1,266,603
2026-04-14	0.480	0.495	0.475	0.495	0.476	977,150
2026-04-13	0.480	0.485	0.470	0.485	0.467	393,178
2026-04-10	0.475	0.485	0.470	0.485	0.467	636,341
2026-04-09	0.480	0.480	0.465	0.475	0.457	584,235
2026-04-08	0.440	0.520	0.440	0.485	0.467	2,658,072
2026-04-07	0.435	0.450	0.425	0.440	0.423	583,985
2026-04-02	0.420	0.450	0.410	0.435	0.418	681,726
2026-04-01	0.425	0.460	0.420	0.420	0.404	781,232
2026-03-31	0.420	0.430	0.405	0.430	0.414	1,381,002
2026-03-30	0.435	0.435	0.415	0.420	0.404	465,722
2026-03-27	0.435	0.445	0.430	0.440	0.423	383,761
2026-03-26	0.485	0.485	0.440	0.450	0.433	111,629
2026-03-25	0.455	0.485	0.455	0.485	0.467	681,026
2026-03-24	0.435	0.465	0.425	0.450	0.433	862,737
2026-03-23	0.420	0.440	0.385	0.440	0.423	1,793,182
2026-03-20	0.410	0.410	0.385	0.400	0.385	1,071,622
2026-03-19	0.445	0.445	0.415	0.420	0.404	1,203,234
2026-03-18	0.450	0.465	0.445	0.465	0.447	287,487
2026-03-17	0.460	0.465	0.450	0.460	0.443	394,476
2026-03-16	0.470	0.470	0.450	0.455	0.438	366,759
2026-03-13	0.470	0.485	0.450	0.480	0.462	283,234
2026-03-12	0.475	0.480	0.460	0.470	0.452	442,959
2026-03-11	0.475	0.490	0.470	0.485	0.467	464,068
2026-03-10	0.460	0.480	0.455	0.480	0.462	94,213
2026-03-09	0.480	0.480	0.425	0.460	0.443	2,942,715
2026-03-06	0.510	0.510	0.485	0.490	0.471	272,362
2026-03-05	0.490	0.510	0.485	0.510	0.491	714,063
2026-03-04	0.490	0.505	0.480	0.490	0.471	729,412
2026-03-03	0.515	0.515	0.480	0.500	0.481	224,582
2026-03-02	0.475	0.515	0.470	0.515	0.495	1,057,378
2026-02-27	0.470	0.500	0.460	0.480	0.462	1,121,225
2026-02-26	0.485	0.520	0.465	0.485	0.467	1,824,611
2026-02-25	0.570	0.575	0.535	0.540	0.481	2,107,685
2026-02-24	0.580	0.615	0.570	0.570	0.508	1,614,382
2026-02-23	0.580	0.610	0.573	0.585	0.521	1,631,731
2026-02-20	0.530	0.580	0.525	0.580	0.517	3,111,295
2026-02-19	0.465	0.555	0.465	0.540	0.481	4,332,395
2026-02-18	0.435	0.440	0.435	0.435	0.387	460,111
2026-02-17	0.440	0.445	0.425	0.440	0.392	496,165
2026-02-16	0.430	0.440	0.430	0.440	0.392	829,173
2026-02-13	0.440	0.465	0.420	0.430	0.383	1,842,452
2026-02-12	0.430	0.440	0.430	0.440	0.392	533,638
2026-02-11	0.420	0.430	0.415	0.430	0.383	349,840

← NewerPage 3 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0200 AUD
2026-02-26	0.0400 AUD
2024-08-28	0.0200 AUD
2024-02-28	0.0200 AUD
2023-08-29	0.0102 AUD
2020-06-29	0.0110 AUD
2019-06-27	0.0010 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.