Australia markets closed

Mayfield Childcare Limited (MFD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7050+0.0150 (+2.17%)
At close: 03:06PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.70500.70500.70500.70500.70505,000
24 Apr 20240.70000.70000.69000.69000.690079,691
23 Apr 20240.68500.68500.68000.68000.68007,706
22 Apr 20240.68500.68500.67000.68000.680028,719
19 Apr 20240.69000.70000.66000.68500.685066,441
18 Apr 20240.69500.69500.68500.68500.685040,679
17 Apr 20240.72000.72000.69000.69000.690031,903
16 Apr 20240.72000.72000.72000.72000.72009,000
15 Apr 20240.73000.73000.73000.73000.730028,363
12 Apr 20240.71000.73500.71000.73000.730020,517
11 Apr 20240.75500.75500.73500.73500.735058,531
10 Apr 20240.78000.78000.78000.78000.780013
09 Apr 20240.78500.78500.78500.78500.7850-
08 Apr 20240.80000.80000.78500.78500.78508,496
05 Apr 20240.80000.80000.80000.80000.8000-
04 Apr 20240.79500.80000.79500.80000.80002,945
03 Apr 20240.79500.79500.78500.78500.785021,888
02 Apr 20240.82000.82000.75000.75000.750067,667
28 Mar 20240.81000.81500.81000.81000.810025,310
27 Mar 20240.80500.81000.80500.81000.810021,167
26 Mar 20240.80000.80500.80000.80500.805059,852
25 Mar 20240.78500.80500.78500.80500.805039,840
22 Mar 20240.79000.79000.79000.79000.7900-
21 Mar 20240.76500.79000.76500.79000.790023,641
20 Mar 20240.77000.77000.77000.77000.7700-
19 Mar 20240.76500.77000.76500.77000.770024,766
18 Mar 20240.76000.76000.76000.76000.76006,500
15 Mar 20240.74500.74500.74000.74000.74003,402
14 Mar 20240.74500.74500.74000.74000.74006,286
13 Mar 20240.76500.76500.76500.76500.7650-
12 Mar 20240.76500.76500.76500.76500.765012,485
11 Mar 20240.75000.77500.72000.72000.72001,938
08 Mar 20240.75500.75500.72000.75000.750045,033
07 Mar 20240.82000.82000.79000.79000.790017,422
06 Mar 20240.81500.81500.80000.80000.800013,244
05 Mar 20240.84000.84000.80000.80000.800082,068
04 Mar 20240.81000.82500.80500.80500.80501,882
01 Mar 20240.79000.84000.79000.84000.8400114,354
29 Feb 20240.80000.80500.79000.79000.79008,586
28 Feb 20240.83000.83000.79000.83000.83009,835
27 Feb 20240.79000.79000.79000.79000.79003,727
26 Feb 20240.79000.79500.79000.79000.790018,429
23 Feb 20240.78000.78000.78000.78000.7800-
22 Feb 20240.78500.78500.78000.78000.780013,061
21 Feb 20240.81000.83500.78000.78000.780025,458
20 Feb 20240.78000.78000.78000.78000.78001,859
19 Feb 20240.77000.79000.74500.78500.785062,733
16 Feb 20240.77500.77500.77500.77500.7750-
15 Feb 20240.77500.77500.77500.77500.77504,380
14 Feb 20240.77000.77000.77000.77000.770030,000
13 Feb 20240.73000.77500.73000.77500.775068,700
12 Feb 20240.74000.74000.72000.73000.730016,851
09 Feb 20240.71500.72500.71000.71000.710023,612
08 Feb 20240.71500.71500.71000.71000.710039,501
07 Feb 20240.71000.71000.71000.71000.710015,000
06 Feb 20240.71000.71000.70500.70500.70505,886
05 Feb 20240.71500.73000.71000.71000.710052,470
02 Feb 20240.71500.71500.71500.71500.715010,000
01 Feb 20240.72500.72500.71000.72000.720021,029
31 Jan 20240.70500.71000.70000.71000.710028,212
30 Jan 20240.72000.72000.70000.70000.700010,057
29 Jan 20240.72000.72000.72000.72000.720010,500
25 Jan 20240.71500.71500.69250.70000.700054,389
24 Jan 20240.71000.71500.71000.71500.71505,137
23 Jan 20240.71000.71000.71000.71000.71005,000
22 Jan 20240.71500.71500.71000.71000.71005,563
19 Jan 20240.71000.71000.71000.71000.71005,000
18 Jan 20240.73000.73000.71000.71000.710014,786
17 Jan 20240.71000.73000.71000.73000.73008,336
16 Jan 20240.71000.71000.71000.71000.71008,129
15 Jan 20240.73000.73000.71000.71000.710010,322
12 Jan 20240.71000.72500.71000.71000.710013,833
11 Jan 20240.71000.72000.71000.71000.710017,686
10 Jan 20240.72500.73000.72500.73000.730016,608
09 Jan 20240.71750.72500.71750.72500.725015,331
08 Jan 20240.72000.72000.71500.72000.720052,551
05 Jan 20240.71000.72000.71000.72000.720011,890
04 Jan 20240.71000.71000.70000.70000.700039,414
03 Jan 20240.71000.71000.71000.71000.71007,290
02 Jan 20240.72000.72000.71500.71500.715010,000
29 Dec 20230.73000.73000.73000.73000.7300-
28 Dec 20230.74000.74000.70000.73000.730028,751
27 Dec 20230.73500.73500.73500.73500.73501
22 Dec 20230.72500.73000.72500.73000.730054,935
21 Dec 20230.70000.72500.70000.72000.7200112,409
20 Dec 20230.69000.69500.69000.69000.690024,117
19 Dec 20230.68500.69000.67500.68000.6800274,142
18 Dec 20230.69000.69000.68000.68000.680053,631
15 Dec 20230.67500.68000.67500.68000.68007,852
14 Dec 20230.67000.69000.67000.69000.690074,027
13 Dec 20230.67250.68000.67000.68000.6800111,318
12 Dec 20230.68500.69000.68000.68000.680052,364
11 Dec 20230.68000.68000.67000.67000.67001,902
08 Dec 20230.67500.68000.67500.68000.68004,030
07 Dec 20230.67500.68000.67500.67500.67507,800
06 Dec 20230.68500.68500.67500.67500.67505,550
05 Dec 20230.68000.68000.66000.66000.660042,381
04 Dec 20230.68000.68000.68000.68000.680013,534
01 Dec 20230.67500.69500.67500.67500.675029,427
30 Nov 20230.68000.68000.68000.68000.6800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...