Australia markets closed

Mayfield Childcare Limited (MFD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.81000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.81000.81500.81000.81000.810025,310
27 Mar 20240.81000.81500.81000.81000.810025,310
26 Mar 20240.80500.81000.80500.81000.810021,167
25 Mar 20240.80000.80500.80000.80500.805059,852
24 Mar 20240.78500.80500.78500.80500.805039,840
21 Mar 20240.79000.79000.79000.79000.7900-
20 Mar 20240.76500.79000.76500.79000.790023,641
19 Mar 20240.77000.77000.77000.77000.7700-
18 Mar 20240.76500.77000.76500.77000.770024,766
17 Mar 20240.76000.76000.76000.76000.76006,500
14 Mar 20240.74500.74500.74000.74000.74003,402
13 Mar 20240.74500.74500.74000.74000.74006,286
12 Mar 20240.76500.76500.76500.76500.7650-
11 Mar 20240.76500.76500.76500.76500.765012,485
10 Mar 20240.75000.77500.72000.72000.72001,938
07 Mar 20240.75500.75500.72000.75000.750045,033
06 Mar 20240.82000.82000.79000.79000.790017,422
05 Mar 20240.81500.81500.80000.80000.800013,244
04 Mar 20240.84000.84000.80000.80000.800082,068
03 Mar 20240.81000.82500.80500.80500.80501,882
29 Feb 20240.79000.84000.79000.84000.8400114,354
28 Feb 20240.80000.80500.79000.79000.79008,586
27 Feb 20240.83000.83000.79000.83000.83009,835
26 Feb 20240.79000.79000.79000.79000.79003,727
25 Feb 20240.79000.79500.79000.79000.790018,429
22 Feb 20240.78000.78000.78000.78000.7800-
21 Feb 20240.78500.78500.78000.78000.780013,061
20 Feb 20240.81000.83500.78000.78000.780025,458
19 Feb 20240.78000.78000.78000.78000.78001,859
18 Feb 20240.77000.79000.74500.78500.785062,733
15 Feb 20240.77500.77500.77500.77500.7750-
14 Feb 20240.77500.77500.77500.77500.77504,380
13 Feb 20240.77000.77000.77000.77000.770030,000
12 Feb 20240.73000.77500.73000.77500.775068,700
11 Feb 20240.74000.74000.72000.73000.730016,851
08 Feb 20240.71500.72500.71000.71000.710023,612
07 Feb 20240.71500.71500.71000.71000.710039,501
06 Feb 20240.71000.71000.71000.71000.710015,000
05 Feb 20240.71000.71000.70500.70500.70505,886
04 Feb 20240.71500.73000.71000.71000.710052,470
01 Feb 20240.71500.71500.71500.71500.715010,000
31 Jan 20240.72500.72500.71000.72000.720021,029
30 Jan 20240.70500.71000.70000.71000.710028,212
29 Jan 20240.72000.72000.70000.70000.700010,057
28 Jan 20240.72000.72000.72000.72000.720010,500
24 Jan 20240.71500.71500.69250.70000.700054,389
23 Jan 20240.71000.71500.71000.71500.71505,137
22 Jan 20240.71000.71000.71000.71000.71005,000
21 Jan 20240.71500.71500.71000.71000.71005,563
18 Jan 20240.71000.71000.71000.71000.71005,000
17 Jan 20240.73000.73000.71000.71000.710014,786
16 Jan 20240.71000.73000.71000.73000.73008,336
15 Jan 20240.71000.71000.71000.71000.71008,129
14 Jan 20240.73000.73000.71000.71000.710010,322
11 Jan 20240.71000.72500.71000.71000.710013,833
10 Jan 20240.71000.72000.71000.71000.710017,686
09 Jan 20240.72500.73000.72500.73000.730016,608
08 Jan 20240.71750.72500.71750.72500.725015,331
07 Jan 20240.72000.72000.71500.72000.720052,551
04 Jan 20240.71000.72000.71000.72000.720011,890
03 Jan 20240.71000.71000.70000.70000.700039,414
02 Jan 20240.71000.71000.71000.71000.71007,290
01 Jan 20240.72000.72000.71500.71500.715010,000
28 Dec 20230.73000.73000.73000.73000.7300-
27 Dec 20230.74000.74000.70000.73000.730028,751
26 Dec 20230.73500.73500.73500.73500.73501
21 Dec 20230.72500.73000.72500.73000.730054,935
20 Dec 20230.70000.72500.70000.72000.7200112,409
19 Dec 20230.69000.69500.69000.69000.690024,117
18 Dec 20230.68500.69000.67500.68000.6800274,142
17 Dec 20230.69000.69000.68000.68000.680053,631
14 Dec 20230.67500.68000.67500.68000.68007,852
13 Dec 20230.67000.69000.67000.69000.690074,027
12 Dec 20230.67250.68000.67000.68000.6800111,318
11 Dec 20230.68500.69000.68000.68000.680052,364
10 Dec 20230.68000.68000.67000.67000.67001,902
07 Dec 20230.67500.68000.67500.68000.68004,030
06 Dec 20230.67500.68000.67500.67500.67507,800
05 Dec 20230.68500.68500.67500.67500.67505,550
04 Dec 20230.68000.68000.66000.66000.660042,381
03 Dec 20230.68000.68000.68000.68000.680013,534
30 Nov 20230.67500.69500.67500.67500.675029,427
29 Nov 20230.68000.68000.68000.68000.6800-
28 Nov 20230.69000.69500.68000.68000.680027,409
27 Nov 20230.68000.69000.68000.69000.690010,500
26 Nov 20230.69000.69000.69000.69000.69006,176
23 Nov 20230.67000.67000.67000.67000.6700-
22 Nov 20230.68000.68000.66500.67000.670020,495
21 Nov 20230.68000.68000.68000.68000.68008,760
20 Nov 20230.70000.70000.68000.68500.68505,711
19 Nov 20230.70000.70000.69000.69000.69004,533
16 Nov 20230.70000.70000.70000.70000.7000730
15 Nov 20230.68500.68500.68500.68500.68504,942
14 Nov 20230.68500.68500.68500.68500.685015,700
13 Nov 20230.64000.67000.64000.67000.67007,799
12 Nov 20230.65000.65000.63500.63500.63503,060
09 Nov 20230.66000.66000.65000.65000.650036,512
08 Nov 20230.66000.67000.66000.66500.66505,500
07 Nov 20230.60000.66000.60000.66000.660070,168
06 Nov 20230.66000.66000.63000.63000.630024,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...