Australia markets closed

Mayfield Childcare Limited (MFD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2500+0.0500 (+4.17%)
At close: 02:12PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20221.20001.25001.20001.25001.250019,712
24 June 20221.17001.20501.17001.20001.200071,721
23 June 20221.22001.22001.17001.18001.180059,846
22 June 20221.24501.24501.23001.23001.230017,502
21 June 20221.22001.24501.22001.23501.235016,936
20 June 20221.22001.22501.21001.21001.210011,681
17 June 20221.28001.28001.18001.24251.242587,115
16 June 20221.32001.32001.27001.27001.270058,520
15 June 20221.34001.34251.31001.32001.320041,715
14 June 20221.44001.44001.34001.35501.355028,701
10 June 20221.37001.45001.34001.44001.440082,723
09 June 20221.38001.38001.37251.38001.380030,451
08 June 20221.42001.45501.38001.38001.380067,615
07 June 20221.41501.42001.41501.42001.42005,597
06 June 20221.38001.42001.38001.38501.385018,397
03 June 20221.42501.42501.38001.41001.410054,510
02 June 20221.43501.43501.40501.40501.40504,831
01 June 20221.47501.47501.43501.43501.43508,085
31 May 20221.47501.47501.47001.47501.475012,414
30 May 20221.47501.48001.41001.47501.475044,332
27 May 20221.44501.47501.42501.47501.475029,349
26 May 20221.48501.48501.42001.42001.42004,961
25 May 20221.46001.49001.46001.49001.490048,597
24 May 20221.44001.46001.42001.46001.460019,711
23 May 20221.36501.49001.36501.44001.4400130,411
20 May 20221.36001.36001.33001.36001.360019,217
19 May 20221.36501.36501.36001.36001.36006,713
18 May 20221.32501.33001.32501.32501.325015,433
17 May 20221.36501.36501.36501.36501.3650173
16 May 20221.37001.37001.34751.36501.36508,780
13 May 20221.35001.35001.34001.34001.340010,771
12 May 20221.35001.35001.35001.35001.350030,000
11 May 20221.37001.37001.21501.37001.370090,651
10 May 20221.42501.42501.36001.36001.360037,519
09 May 20221.40001.44001.37001.37001.370022,911
06 May 20221.44501.44501.38001.38001.380018,700
05 May 20221.45501.45501.36501.36501.365017,366
04 May 20221.45001.45001.37001.37001.370013,109
03 May 20221.46001.46001.45001.45001.4500384
02 May 20221.35001.42001.35001.42001.42005,440
29 Apr 20221.40001.42001.40001.42001.420027,108
28 Apr 20221.42001.42501.40501.41001.410019,637
27 Apr 20221.41501.42001.41501.41501.415012,200
26 Apr 20221.40001.41501.38001.40001.400059,312
22 Apr 20221.36001.40001.36001.40001.400043,589
21 Apr 20221.41501.41501.34001.35001.350023,273
20 Apr 20221.41501.42001.41501.42001.420015,101
19 Apr 20221.40001.40001.35001.35001.350021,387
14 Apr 20221.38001.40001.35001.35001.350011,059
13 Apr 20221.35001.35501.35001.35501.355034,287
12 Apr 20221.43001.47501.35001.35001.3500117,943
11 Apr 20221.39501.42501.36001.42501.425048,665
08 Apr 20221.38001.38001.36001.38001.380026,609
07 Apr 20221.33501.37001.33501.37001.370034,424
06 Apr 20221.34501.34501.32501.32501.325013,269
05 Apr 20221.32001.34501.31501.34501.345032,354
04 Apr 20221.34501.34501.32001.34501.345020,844
01 Apr 20221.37501.37501.36001.36501.365063,871
31 Mar 20221.35001.36501.34001.36501.36504,043
30 Mar 20221.38001.38001.35001.35001.350027,347
29 Mar 20221.31501.39001.31501.35001.350032,140
28 Mar 20221.26001.35001.26001.35001.350069,431
25 Mar 20221.21501.29001.21501.25501.255081,847
24 Mar 20221.20501.21501.20501.21501.21505,135
23 Mar 20221.21501.21501.20501.20501.205012,000
22 Mar 20221.20001.21501.20001.21501.215019,433
21 Mar 20221.21501.21501.19001.20001.20001,108
18 Mar 20221.21001.21501.19001.19001.19009,962
17 Mar 20221.18001.20501.18001.20501.205035,015
16 Mar 20221.18001.18001.17001.17001.170016,778
15 Mar 20221.18001.18501.17001.18501.185020,807
14 Mar 20221.18001.18001.18001.18001.180010,000
11 Mar 20221.18001.18501.17001.18501.185052,524
10 Mar 20221.18001.18001.17501.17501.1750719
09 Mar 20221.16251.17501.16251.17501.17502,137
08 Mar 20221.17001.17001.15001.15001.150049,428
07 Mar 20221.18001.19001.17001.17001.170077,566
04 Mar 20221.20501.20501.17001.17001.170040,050
03 Mar 20221.17001.20001.15001.20001.200016,937
02 Mar 20221.14501.15001.14501.15001.150019,443
02 Mar 20220.02 Dividend
01 Mar 20221.18001.18001.18001.18001.160023,811
28 Feb 20221.17501.18001.17001.17001.150290,100
25 Feb 20221.20001.20001.18001.18001.160040,241
24 Feb 20221.19001.21001.18501.20001.179729,247
23 Feb 20221.15001.18501.15001.18501.164964,335
22 Feb 20221.14001.14001.14001.14001.12071,109
21 Feb 20221.19001.19001.12001.13001.110853,156
18 Feb 20221.18001.18501.18001.18501.164920,918
17 Feb 20221.17251.18001.16001.16001.140310,978
16 Feb 20221.17001.18001.15501.16501.145337,249
15 Feb 20221.15751.15751.15751.15751.137978
14 Feb 20221.18001.18001.15501.18001.160044,725
11 Feb 20221.18501.19001.16001.16001.140310,997
10 Feb 20221.18501.18501.16001.17501.155140,833
09 Feb 20221.17501.19251.17001.17501.155146,901
08 Feb 20221.17001.18001.17001.17001.1502238,675
07 Feb 20221.16001.18001.16001.18001.160024,927
04 Feb 20221.17001.18001.16501.16501.145326,988
03 Feb 20221.17001.17001.17001.17001.150214,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...