Mayfield Childcare Limited (MFD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:13PM AEDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 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 | 1.1400 | 1.1550 | 1.1250 | 1.1500 | 1.1500 | 44,641 |
| 03 Mar 2023 | 1.1650 | 1.1650 | 1.1000 | 1.1350 | 1.1350 | 70,423 |
| 02 Mar 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 42,167 |
| 01 Mar 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 244,182 |
| 28 Feb 2023 | 1.1500 | 1.1500 | 1.1375 | 1.1500 | 1.1500 | 305,521 |
| 27 Feb 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 24 Feb 2023 | 1.1700 | 1.1950 | 1.1700 | 1.1900 | 1.1900 | 19,316 |
| 23 Feb 2023 | 1.1600 | 1.1850 | 1.1600 | 1.1850 | 1.1850 | 10,965 |
| 22 Feb 2023 | 1.1800 | 1.1800 | 1.1650 | 1.1650 | 1.1650 | 13,272 |
| 21 Feb 2023 | 1.1700 | 1.1750 | 1.1650 | 1.1700 | 1.1700 | 73,213 |
| 20 Feb 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 2,495 |
| 17 Feb 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,350 |
| 16 Feb 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 7,442 |
| 15 Feb 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 21,841 |
| 14 Feb 2023 | 1.2050 | 1.2050 | 1.1950 | 1.1950 | 1.1950 | 3,470 |
| 13 Feb 2023 | 1.1950 | 1.2150 | 1.1950 | 1.2050 | 1.2050 | 15,304 |
| 10 Feb 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 20,005 |
| 09 Feb 2023 | 1.1850 | 1.2200 | 1.1850 | 1.2000 | 1.2000 | 70,827 |
| 08 Feb 2023 | 1.1850 | 1.1850 | 1.1700 | 1.1700 | 1.1700 | 97,787 |
| 07 Feb 2023 | 1.1800 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 80,403 |
| 06 Feb 2023 | 1.1850 | 1.1850 | 1.1825 | 1.1825 | 1.1825 | 7,855 |
| 03 Feb 2023 | 1.1750 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 42,454 |
| 02 Feb 2023 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 73,096 |
| 01 Feb 2023 | 1.1550 | 1.1600 | 1.1550 | 1.1600 | 1.1600 | 142,151 |
| 31 Jan 2023 | 1.1550 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 151,433 |
| 30 Jan 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 77,527 |
| 27 Jan 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 159,468 |
| 25 Jan 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 8,378 |
| 24 Jan 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 10,189 |
| 23 Jan 2023 | 1.1650 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 78,025 |
| 20 Jan 2023 | 1.2000 | 1.2000 | 1.0500 | 1.1700 | 1.1700 | 632,871 |
| 19 Jan 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 18 Jan 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 17 Jan 2023 | 1.3900 | 1.3950 | 1.3900 | 1.3900 | 1.3900 | 418,620 |
| 16 Jan 2023 | 1.3900 | 1.3950 | 1.3900 | 1.3900 | 1.3900 | 227,002 |
| 13 Jan 2023 | 1.3900 | 1.3950 | 1.3900 | 1.3950 | 1.3950 | 30,959 |
| 12 Jan 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 274,065 |
| 11 Jan 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 126,785 |
| 10 Jan 2023 | 1.3800 | 1.3950 | 1.3800 | 1.3900 | 1.3900 | 541,326 |
| 09 Jan 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3850 | 1.3850 | 296,094 |
| 06 Jan 2023 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 282,856 |
| 05 Jan 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 73,471 |
| 04 Jan 2023 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 186,244 |
| 03 Jan 2023 | 1.3800 | 1.3850 | 1.3800 | 1.3800 | 1.3800 | 148,889 |
| 30 Dec 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 6,850 |
| 29 Dec 2022 | 1.3850 | 1.3850 | 1.3800 | 1.3800 | 1.3800 | 78,556 |
| 28 Dec 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 9,651 |
| 23 Dec 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 431,128 |
| 22 Dec 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 306,090 |
| 21 Dec 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 142,308 |
| 20 Dec 2022 | 1.3850 | 1.3850 | 1.3800 | 1.3800 | 1.3800 | 222,479 |
| 19 Dec 2022 | 1.3850 | 1.3900 | 1.3800 | 1.3850 | 1.3850 | 43,758 |
| 16 Dec 2022 | 1.3900 | 1.3900 | 1.3850 | 1.3900 | 1.3900 | 16,766 |
| 15 Dec 2022 | 1.3800 | 1.3900 | 1.3750 | 1.3900 | 1.3900 | 436,787 |
| 14 Dec 2022 | 1.3850 | 1.3900 | 1.3800 | 1.3850 | 1.3850 | 303,785 |
| 13 Dec 2022 | 1.3600 | 1.4250 | 1.3600 | 1.3900 | 1.3900 | 1,166,301 |
| 12 Dec 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 09 Dec 2022 | 1.2750 | 1.2800 | 1.2750 | 1.2750 | 1.2750 | 121,256 |
| 08 Dec 2022 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.2750 | 298,735 |
| 07 Dec 2022 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 430,900 |
| 06 Dec 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 551,769 |
| 05 Dec 2022 | 1.2250 | 1.2300 | 1.2250 | 1.2300 | 1.2300 | 262,385 |
| 02 Dec 2022 | 1.2050 | 1.2400 | 1.1900 | 1.2250 | 1.2250 | 501,507 |
| 01 Dec 2022 | 0.9650 | 0.9750 | 0.9650 | 0.9650 | 0.9650 | 27,970 |
| 30 Nov 2022 | 0.9950 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 25,104 |
| 29 Nov 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,800 |
| 28 Nov 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 92 |
| 25 Nov 2022 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 29,743 |
| 24 Nov 2022 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 89,807 |
| 23 Nov 2022 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 20,408 |
| 22 Nov 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,446 |
| 21 Nov 2022 | 0.9750 | 0.9750 | 0.9600 | 0.9700 | 0.9700 | 63,257 |
| 18 Nov 2022 | 0.9900 | 0.9950 | 0.9750 | 0.9800 | 0.9800 | 10,004 |
| 17 Nov 2022 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 16 Nov 2022 | 0.9950 | 1.0000 | 0.9875 | 0.9950 | 0.9950 | 80,885 |
| 15 Nov 2022 | 1.0000 | 1.0000 | 0.9700 | 0.9950 | 0.9950 | 64,170 |
| 14 Nov 2022 | 0.9900 | 0.9950 | 0.9650 | 0.9950 | 0.9950 | 5,280 |
| 11 Nov 2022 | 1.0150 | 1.0150 | 0.9900 | 0.9900 | 0.9900 | 680 |
| 10 Nov 2022 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 24,700 |
| 09 Nov 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0250 | 1.0250 | 27,084 |
| 08 Nov 2022 | 0.9900 | 1.0550 | 0.9900 | 1.0400 | 1.0400 | 43,189 |
| 07 Nov 2022 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 8,294 |
| 04 Nov 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 25,548 |
| 03 Nov 2022 | 1.0650 | 1.0650 | 0.9950 | 1.0300 | 1.0300 | 96,717 |
| 02 Nov 2022 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1 |
| *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.
