Australia markets closed

Mayfield Childcare Limited (MFD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6750-0.0050 (-0.74%)
At close: 04:10PM AEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.67500.68000.67000.67500.675037,280
13 June 20240.68000.68500.68000.68000.680035,000
12 June 20240.68000.68000.66500.68000.680094,534
11 June 20240.69000.69000.67500.69000.690051,270
07 June 20240.67750.69000.67750.69000.690038,348
06 June 20240.67500.68000.67000.67000.670029,828
05 June 20240.67000.67000.67000.67000.67003,000
04 June 20240.68000.68000.67000.67000.670050,484
03 June 20240.69000.69000.67500.68500.685034,928
31 May 20240.70000.70000.70000.70000.7000-
30 May 20240.70000.70000.70000.70000.700028,955
29 May 20240.69000.69000.69000.69000.6900499
28 May 20240.70000.70000.67000.67000.67001,250
27 May 20240.70000.70000.69500.69500.69507,691
24 May 20240.69000.69000.69000.69000.69002,905
23 May 20240.70000.70000.68000.68000.680043,842
22 May 20240.70000.70000.69500.70000.700025,470
21 May 20240.69500.69500.69500.69500.695042,069
20 May 20240.69500.69500.69000.69500.69505,044
17 May 20240.68000.69500.68000.69500.695033,947
16 May 20240.67500.68000.67500.68000.680076,292
15 May 20240.67500.67500.67000.67500.675023,631
14 May 20240.68000.68000.66000.66000.660043,988
13 May 20240.68500.68500.68500.68500.685012,411
10 May 20240.69500.69500.67500.67500.6750146
09 May 20240.68000.68500.68000.68500.685022,997
08 May 20240.66500.67000.66500.66500.665018,736
07 May 20240.67500.67500.66000.67000.670034,160
06 May 20240.69250.69250.68500.68500.68505,725
03 May 20240.67500.69000.67500.69000.690052,351
02 May 20240.66000.66000.66000.66000.6600-
01 May 20240.70000.70000.66000.66000.660019,007
30 Apr 20240.71000.71000.69000.69000.690067,443
29 Apr 20240.69500.71000.69000.71000.710075,650
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...