Australia markets open in 4 hours 57 minutes

Mayfield Childcare Limited (MFD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5700-0.0400 (-6.56%)
At close: 04:10PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20240.56000.57000.56000.57000.57001,835
06 Sept 20240.61000.61000.61000.61000.61001,639
05 Sept 20240.63000.63000.63000.63000.63006,349
04 Sept 20240.64000.64000.64000.64000.6400813
04 Sept 20240.005 Dividend
03 Sept 20240.61000.62000.60000.62000.615016,375
02 Sept 20240.64000.64000.64000.64000.63485,023
30 Aug 20240.64000.65500.62500.65500.649772,444
29 Aug 20240.64000.64000.64000.64000.6348776
28 Aug 20240.65000.65000.65000.65000.6448-
27 Aug 20240.64000.65000.63000.65000.644849,765
26 Aug 20240.65000.65000.65000.65000.6448895
23 Aug 20240.63000.66000.63000.66000.654711,000
22 Aug 20240.65000.65000.61500.65000.644821,399
21 Aug 20240.66000.66000.64000.66000.654729,016
20 Aug 20240.68000.68000.67000.67000.664616,435
19 Aug 20240.68500.68500.68250.68250.6770987
16 Aug 20240.68000.68000.68000.68000.674511,260
15 Aug 20240.67500.67500.67500.67500.6696-
14 Aug 20240.68000.68000.67500.67500.66969,609
13 Aug 20240.68500.69000.68500.68500.679527,856
12 Aug 20240.67500.67500.67000.67500.669614,833
09 Aug 20240.69000.69000.69000.69000.6844-
08 Aug 20240.69000.69000.69000.69000.6844-
07 Aug 20240.68500.69000.68500.69000.684410,422
06 Aug 20240.69000.69000.68000.68000.67454,730
05 Aug 20240.70000.70000.66000.66000.65473,786
02 Aug 20240.71000.71000.70500.71000.704311,751
01 Aug 20240.69000.70500.69000.70500.69935,390
31 July 20240.65000.67500.65000.67000.664636,353
30 July 20240.69000.69000.69000.69000.68443,879
29 July 20240.68500.68500.64500.68000.6745122,492
26 July 20240.70500.71000.70500.71000.70431,834
25 July 20240.71000.71000.71000.71000.7043-
24 July 20240.70500.71000.70500.71000.7043808
23 July 20240.71000.71000.71000.71000.7043-
22 July 20240.70750.71000.70000.71000.704364,829
19 July 20240.68000.68000.68000.68000.674521,837
18 July 20240.69500.69500.68000.68000.67453,771
17 July 20240.68500.68500.68500.68500.6795-
16 July 20240.72000.73000.67500.68500.67956,999
15 July 20240.71000.71000.67250.68500.679533,399
12 July 20240.69500.69500.69000.69000.684423,671
11 July 20240.73000.73000.73000.73000.7241-
10 July 20240.73000.73000.73000.73000.7241-
09 July 20240.70000.73000.70000.73000.724110,400
08 July 20240.68000.69000.67000.69000.6844107,547
05 July 20240.66500.66500.66500.66500.6596-
04 July 20240.67000.67000.66500.66500.659610,000
03 July 20240.66500.66500.66500.66500.6596-
02 July 20240.66000.66500.66000.66500.65961,692
01 July 20240.64500.68000.64500.68000.674529,946
28 June 20240.65000.65500.64500.64500.639824,000
27 June 20240.65500.65500.65000.65000.64484,439
26 June 20240.66500.66500.65000.65000.644835,746
25 June 20240.66500.66500.66500.66500.659641,200
24 June 20240.67000.67500.66500.66500.659626,357
21 June 20240.68000.68000.66500.66500.659636,615
20 June 20240.66500.68500.66500.68000.674521,282
19 June 20240.66000.66000.66000.66000.6547-
18 June 20240.67000.67000.65000.66000.654721,120
17 June 20240.67500.67500.67500.67500.6696-
14 June 20240.67500.68000.67000.67500.669637,280
13 June 20240.68000.68500.68000.68000.674535,000
12 June 20240.68000.68000.66500.68000.674594,534
11 June 20240.69000.69000.67500.69000.684451,270
07 June 20240.67750.69000.67750.69000.684438,348
06 June 20240.67500.68000.67000.67000.664629,828
05 June 20240.67000.67000.67000.67000.66463,000
04 June 20240.68000.68000.67000.67000.664650,484
03 June 20240.69000.69000.67500.68500.679534,928
31 May 20240.70000.70000.70000.70000.6944-
30 May 20240.70000.70000.70000.70000.694428,955
29 May 20240.69000.69000.69000.69000.6844499
28 May 20240.70000.70000.67000.67000.66461,250
27 May 20240.70000.70000.69500.69500.68947,691
24 May 20240.69000.69000.69000.69000.68442,905
23 May 20240.70000.70000.68000.68000.674543,842
22 May 20240.70000.70000.69500.70000.694425,470
21 May 20240.69500.69500.69500.69500.689442,069
20 May 20240.69500.69500.69000.69500.68945,044
17 May 20240.68000.69500.68000.69500.689433,947
16 May 20240.67500.68000.67500.68000.674576,292
15 May 20240.67500.67500.67000.67500.669623,631
14 May 20240.68000.68000.66000.66000.654743,988
13 May 20240.68500.68500.68500.68500.679512,411
10 May 20240.69500.69500.67500.67500.6696146
09 May 20240.68000.68500.68000.68500.679522,997
08 May 20240.66500.67000.66500.66500.659618,736
07 May 20240.67500.67500.66000.67000.664634,160
06 May 20240.69250.69250.68500.68500.67955,725
03 May 20240.67500.69000.67500.69000.684452,351
02 May 20240.66000.66000.66000.66000.6547-
01 May 20240.70000.70000.66000.66000.654719,007
30 Apr 20240.71000.71000.69000.69000.684467,443
29 Apr 20240.69500.71000.69000.71000.704375,650
26 Apr 20240.70500.70500.70500.70500.69935,000
24 Apr 20240.70000.70000.69000.69000.684479,691
23 Apr 20240.68500.68500.68000.68000.67457,706
22 Apr 20240.68500.68500.67000.68000.674528,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...