MFD.AX - Mayfield Childcare Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 12,832 |
| 01 June 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 3,118 |
| 31 May 2023 | 1.0450 | 1.0500 | 1.0450 | 1.0500 | 1.0500 | 36,462 |
| 30 May 2023 | 1.0950 | 1.0950 | 1.0250 | 1.0500 | 1.0500 | 187,785 |
| 29 May 2023 | 1.0950 | 1.0950 | 1.0800 | 1.0800 | 1.0800 | 31,245 |
| 26 May 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 30,374 |
| 25 May 2023 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 76,000 |
| 24 May 2023 | 1.1000 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 86,763 |
| 23 May 2023 | 1.0900 | 1.0925 | 1.0900 | 1.0925 | 1.0925 | 8,320 |
| 22 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 366 |
| 19 May 2023 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 22,984 |
| 18 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 194,216 |
| 17 May 2023 | 1.1000 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 101,818 |
| 16 May 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 181,526 |
| 15 May 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 151,881 |
| 12 May 2023 | 1.0900 | 1.0950 | 1.0900 | 1.0950 | 1.0950 | 40,000 |
| 11 May 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 49,247 |
| 10 May 2023 | 1.0950 | 1.1100 | 1.0850 | 1.0850 | 1.0850 | 41,946 |
| 09 May 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 45,055 |
| 08 May 2023 | 1.1050 | 1.1100 | 1.1025 | 1.1100 | 1.1100 | 16,230 |
| 05 May 2023 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 33,521 |
| 04 May 2023 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 80,106 |
| 03 May 2023 | 1.1100 | 1.1100 | 1.1050 | 1.1050 | 1.1050 | 44,378 |
| 02 May 2023 | 1.1150 | 1.1250 | 1.1050 | 1.1050 | 1.1050 | 55,213 |
| 01 May 2023 | 1.1400 | 1.1400 | 1.1050 | 1.1050 | 1.1050 | 105,900 |
| 28 Apr 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1450 | 1.1450 | 18,197 |
| 27 Apr 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 14,381 |
| 26 Apr 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1450 | 1.1450 | 34,744 |
| 24 Apr 2023 | 1.1200 | 1.1650 | 1.1200 | 1.1650 | 1.1650 | 67,834 |
| 21 Apr 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 104,852 |
| 20 Apr 2023 | 1.1500 | 1.1650 | 1.1400 | 1.1450 | 1.1450 | 77,440 |
| 19 Apr 2023 | 1.1200 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 118,326 |
| 18 Apr 2023 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 166,981 |
| 17 Apr 2023 | 1.0600 | 1.0950 | 1.0600 | 1.0800 | 1.0800 | 439,154 |
| 14 Apr 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 680,747 |
| 13 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 12 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 11 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 06 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 05 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 04 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 03 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 31 Mar 2023 | 1.0500 | 1.0500 | 1.0450 | 1.0500 | 1.0500 | 32,581 |
| 30 Mar 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 75,272 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 27 Mar 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 24 Mar 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 38,895 |
| 23 Mar 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 22 Mar 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 21 Mar 2023 | 1.1200 | 1.1200 | 1.0900 | 1.0950 | 1.0950 | 35,361 |
| 20 Mar 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 3,414 |
| 17 Mar 2023 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | 26,044 |
| 16 Mar 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 12,489 |
| 15 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 13,812 |
| 14 Mar 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 24,338 |
| 13 Mar 2023 | 1.1250 | 1.1250 | 1.1000 | 1.1000 | 1.1000 | 33,696 |
| 10 Mar 2023 | 1.1300 | 1.1350 | 1.1200 | 1.1350 | 1.1350 | 7,995 |
| 09 Mar 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 41,000 |
| 08 Mar 2023 | 1.1150 | 1.1150 | 1.0600 | 1.0600 | 1.0600 | 17,334 |
| 07 Mar 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 8,902 |
| 06 Mar 2023 | 0.0438 Dividend | |||||
| 06 Mar 2023 | 1.1400 | 1.1550 | 1.1250 | 1.1500 | 1.1062 | 44,641 |
| 03 Mar 2023 | 1.1650 | 1.1650 | 1.1000 | 1.1350 | 1.0918 | 70,423 |
| 02 Mar 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1062 | 42,167 |
| 01 Mar 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.0966 | 244,182 |
| 28 Feb 2023 | 1.1500 | 1.1500 | 1.1375 | 1.1500 | 1.1062 | 305,521 |
| 27 Feb 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1447 | - |
| 24 Feb 2023 | 1.1700 | 1.1950 | 1.1700 | 1.1900 | 1.1447 | 19,316 |
| 23 Feb 2023 | 1.1600 | 1.1850 | 1.1600 | 1.1850 | 1.1399 | 10,965 |
| 22 Feb 2023 | 1.1800 | 1.1800 | 1.1650 | 1.1650 | 1.1206 | 13,272 |
| 21 Feb 2023 | 1.1700 | 1.1750 | 1.1650 | 1.1700 | 1.1254 | 73,213 |
| 20 Feb 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1206 | 2,495 |
| 17 Feb 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1158 | 1,350 |
| 16 Feb 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1495 | 7,442 |
| 15 Feb 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1495 | 21,841 |
| 14 Feb 2023 | 1.2050 | 1.2050 | 1.1950 | 1.1950 | 1.1495 | 3,470 |
| 13 Feb 2023 | 1.1950 | 1.2150 | 1.1950 | 1.2050 | 1.1591 | 15,304 |
| 10 Feb 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1543 | 20,005 |
| 09 Feb 2023 | 1.1850 | 1.2200 | 1.1850 | 1.2000 | 1.1543 | 70,827 |
| 08 Feb 2023 | 1.1850 | 1.1850 | 1.1700 | 1.1700 | 1.1254 | 97,787 |
| 07 Feb 2023 | 1.1800 | 1.2000 | 1.1750 | 1.1750 | 1.1302 | 80,403 |
| 06 Feb 2023 | 1.1850 | 1.1850 | 1.1825 | 1.1825 | 1.1375 | 7,855 |
| 03 Feb 2023 | 1.1750 | 1.1900 | 1.1700 | 1.1900 | 1.1447 | 42,454 |
| 02 Feb 2023 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1254 | 73,096 |
| 01 Feb 2023 | 1.1550 | 1.1600 | 1.1550 | 1.1600 | 1.1158 | 142,151 |
| 31 Jan 2023 | 1.1550 | 1.1600 | 1.1500 | 1.1500 | 1.1062 | 151,433 |
| 30 Jan 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1062 | 77,527 |
| 27 Jan 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1062 | 159,468 |
| 25 Jan 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1158 | 8,378 |
| 24 Jan 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1062 | 10,189 |
| 23 Jan 2023 | 1.1650 | 1.1700 | 1.1500 | 1.1600 | 1.1158 | 78,025 |
| 20 Jan 2023 | 1.2000 | 1.2000 | 1.0500 | 1.1700 | 1.1254 | 632,871 |
| 19 Jan 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3371 | - |
| 18 Jan 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3371 | - |
| 17 Jan 2023 | 1.3900 | 1.3950 | 1.3900 | 1.3900 | 1.3371 | 418,620 |
| 16 Jan 2023 | 1.3900 | 1.3950 | 1.3900 | 1.3900 | 1.3371 | 227,002 |
| 13 Jan 2023 | 1.3900 | 1.3950 | 1.3900 | 1.3950 | 1.3419 | 30,959 |
| 12 Jan 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3371 | 274,065 |
| 11 Jan 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3371 | 126,785 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.