Mayfield Group Holdings Limited (MYG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7300

0.0000

(0.00%)

As of 12:25PM AEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
17 Apr 2024	0.7700	0.7700	0.7300	0.7300	0.7300	8,672
16 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
15 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
12 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
11 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	7,000
10 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	3,550
09 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	7,396
08 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	720
05 Apr 2024	0.6650	0.6650	0.6650	0.6650	0.6650	3,000
04 Apr 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
03 Apr 2024	0.6650	0.6650	0.6650	0.6650	0.6650	1,170
02 Apr 2024	0.7000	0.7000	0.6650	0.6650	0.6650	20,857
28 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,500
27 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	10,747
26 Mar 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
25 Mar 2024	0.6550	0.6600	0.6500	0.6600	0.6600	15,718
22 Mar 2024	0.6450	0.6500	0.6450	0.6500	0.6500	17,433
21 Mar 2024	0.5950	0.6500	0.5950	0.6250	0.6250	5,703
20 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
19 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	901
18 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
15 Mar 2024	0.5800	0.6100	0.5800	0.6100	0.6100	3,203
14 Mar 2024	0.6000	0.6000	0.5850	0.5850	0.5850	9,518
13 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,361
12 Mar 2024	0.6000	0.6100	0.6000	0.6100	0.6100	107,440
11 Mar 2024	0.6050	0.6100	0.6050	0.6050	0.6050	32,784
08 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
07 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
06 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
05 Mar 2024	0.6150	0.6150	0.6100	0.6100	0.6100	42,622
04 Mar 2024	0.6500	0.6500	0.6100	0.6100	0.6100	8,637
01 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
29 Feb 2024	0.6200	0.6500	0.6200	0.6500	0.6500	329
28 Feb 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
27 Feb 2024	0.6150	0.6200	0.6150	0.6200	0.6200	2,866
26 Feb 2024	0.6500	0.6500	0.6100	0.6100	0.6100	5,862
23 Feb 2024	0.5900	0.6500	0.5900	0.6500	0.6500	15,046
22 Feb 2024	0.5750	0.6000	0.5750	0.6000	0.6000	4,127
21 Feb 2024	0.6000	0.6100	0.5750	0.5750	0.5750	28,551
20 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
19 Feb 2024	0.6100	0.6200	0.6000	0.6000	0.6000	12,275
16 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
15 Feb 2024	0.6600	0.6600	0.6000	0.6000	0.6000	37,531
14 Feb 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
13 Feb 2024	0.6350	0.6350	0.6350	0.6350	0.6350	1
12 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	46
09 Feb 2024	0.6150	0.6250	0.6150	0.6250	0.6250	2
08 Feb 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
07 Feb 2024	0.6050	0.6050	0.6050	0.6050	0.6050	1,720
06 Feb 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
05 Feb 2024	0.6500	0.6500	0.6050	0.6050	0.6050	3,597
02 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
01 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1
31 Jan 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
31 Jan 2024	0.01 Dividend
30 Jan 2024	0.6900	0.6900	0.6600	0.6600	0.6500	16,306
29 Jan 2024	0.6600	0.6600	0.6600	0.6600	0.6500	2,000
25 Jan 2024	0.5900	0.6200	0.5900	0.6200	0.6106	195,357
24 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5417	-
23 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5417	-
22 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5417	-
19 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5417	-
18 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5417	1
17 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5318	1
16 Jan 2024	0.5700	0.5700	0.5700	0.5700	0.5614	-
15 Jan 2024	0.5550	0.5700	0.5550	0.5700	0.5614	15,000
12 Jan 2024	0.5700	0.5700	0.5600	0.5600	0.5515	9,810
11 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5515	1
10 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5417	1
09 Jan 2024	0.5450	0.5450	0.5450	0.5450	0.5367	531
08 Jan 2024	0.5750	0.5750	0.5650	0.5650	0.5564	12,513
05 Jan 2024	0.5700	0.5700	0.5700	0.5700	0.5614	-
04 Jan 2024	0.5700	0.5750	0.5700	0.5700	0.5614	6,705
03 Jan 2024	0.5700	0.5700	0.5700	0.5700	0.5614	83,131
02 Jan 2024	0.5600	0.5650	0.5600	0.5650	0.5564	1,584
29 Dec 2023	0.5650	0.5650	0.5650	0.5650	0.5564	9,135
28 Dec 2023	0.5650	0.5650	0.5650	0.5650	0.5564	40,899
27 Dec 2023	0.5600	0.5600	0.5600	0.5600	0.5515	1
22 Dec 2023	0.5600	0.5600	0.5500	0.5500	0.5417	1,000
21 Dec 2023	0.5700	0.5700	0.5500	0.5500	0.5417	5,912
20 Dec 2023	0.5500	0.5550	0.5500	0.5500	0.5417	30,000
19 Dec 2023	0.5500	0.5500	0.5450	0.5500	0.5417	6,818
18 Dec 2023	0.5100	0.5100	0.5100	0.5100	0.5023	1,894
15 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.4924	-
14 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.4924	-
13 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.4924	1
12 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.4924	-
11 Dec 2023	0.5000	0.5050	0.5000	0.5000	0.4924	9,832
08 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.4924	93
07 Dec 2023	0.4700	0.5000	0.4700	0.5000	0.4924	107,703
06 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4629	1,076
05 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4580	-
04 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4580	-
01 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4580	215
30 Nov 2023	0.4600	0.4600	0.4500	0.4500	0.4432	3,323
29 Nov 2023	0.4550	0.4550	0.4500	0.4500	0.4432	21,600
28 Nov 2023	0.4550	0.4550	0.4550	0.4550	0.4481	-
27 Nov 2023	0.4550	0.4550	0.4550	0.4550	0.4481	1,600
24 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4432	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,821.40-77.50(-0.98%)

ASX 2007,565.10-77.00(-1.01%)

AUD/USD0.6412-0.0013(-0.20%)

OIL82.50-0.23(-0.28%)

GOLD2,391.70-6.30(-0.26%)

Bitcoin AUD98,326.96+2,455.45(+2.56%)

Mayfield Group Holdings Limited (MYG.AX)

ALL ORDS
7,821.40
-77.50(-0.98%)

ASX 200
7,565.10
-77.00(-1.01%)

AUD/USD
0.6412
-0.0013(-0.20%)

OIL
82.50
-0.23(-0.28%)

GOLD
2,391.70
-6.30(-0.26%)

Bitcoin AUD
98,326.96
+2,455.45(+2.56%)