Australia markets closed

Mayfield Childcare Limited (MFD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2250+0.2600 (+26.94%)
At close: 03:50PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.20501.24001.19001.22501.2250501,507
01 Dec 2022------
30 Nov 20220.99501.00000.98001.00001.000025,104
29 Nov 20220.97000.97000.97000.97000.97001,800
28 Nov 20220.97000.97000.97000.97000.970092
25 Nov 20221.00001.00000.97001.00001.000029,743
24 Nov 20220.99000.99000.98000.98000.980089,807
23 Nov 20220.99000.99000.98000.98000.980020,408
22 Nov 20220.99000.99000.99000.99000.99001,446
21 Nov 20220.97500.97500.96000.97000.970063,257
18 Nov 20220.99000.99500.97500.98000.980010,004
17 Nov 20220.99500.99500.99500.99500.9950-
16 Nov 20220.99501.00000.98750.99500.995080,885
15 Nov 20221.00001.00000.97000.99500.995064,170
14 Nov 20220.99000.99500.96500.99500.99505,280
11 Nov 20221.01501.01500.99000.99000.9900680
10 Nov 20221.02001.02000.99000.99000.990024,700
09 Nov 20221.00001.04001.00001.02501.025027,084
08 Nov 20220.99001.05500.99001.04001.040043,189
07 Nov 20221.01001.01000.99000.99000.99008,294
04 Nov 20221.03001.03001.00001.03001.030025,548
03 Nov 20221.06501.06500.99501.03001.030096,717
02 Nov 20221.06501.06501.06501.06501.06501
01 Nov 20221.06501.06501.06501.06501.0650-
31 Oct 20221.06501.06501.06501.06501.065010
28 Oct 20221.03001.06501.03001.06501.06504,943
27 Oct 20221.00001.00001.00001.00001.000041,813
26 Oct 20220.96001.01500.96001.01501.015040,730
25 Oct 20220.97500.99000.96000.96000.960018,841
24 Oct 20220.99500.99500.97000.97000.97003,421
21 Oct 20220.99000.99500.96500.97000.970072,275
20 Oct 20221.00001.00000.99500.99500.99509,626
19 Oct 20221.01001.01001.00001.00501.005015,750
18 Oct 20221.02001.04001.02001.04001.04005,322
17 Oct 20221.00001.01001.00001.01001.01001,267
14 Oct 20221.01001.01001.01001.01001.0100-
13 Oct 20221.04001.04001.01001.01001.010052,672
12 Oct 20221.04001.04001.01001.01001.010022,200
11 Oct 20221.05001.05001.03001.03001.030032,724
10 Oct 20221.05001.05001.05001.05001.0500688
07 Oct 20221.05001.05001.05001.05001.050015,491
06 Oct 20221.05501.06001.04251.05001.050072,257
05 Oct 20221.04001.04001.04001.04001.0400-
04 Oct 20221.04001.04001.04001.04001.04003,336
03 Oct 20221.04501.04501.03001.03001.03002,986
30 Sept 20221.06501.06501.06501.06501.0650-
29 Sept 20221.06501.06501.06501.06501.06502,042
28 Sept 20221.07001.07001.05001.06501.065013,334
27 Sept 20221.07001.08001.07001.08001.080081,842
26 Sept 20221.06501.08501.06001.07001.070021,324
23 Sept 20221.03501.06001.03001.05501.055060,976
21 Sept 20221.06001.06001.03001.03001.030024,436
20 Sept 20221.05501.05501.05001.05001.050013,490
19 Sept 20221.06501.06501.06001.06001.060022,455
16 Sept 20221.08001.08001.08001.08001.08004,500
15 Sept 20221.10001.10001.10001.10001.1000-
14 Sept 20221.06501.10001.06501.10001.10003,044
13 Sept 20221.09501.09501.06501.09501.095014,133
12 Sept 20221.09001.10001.09001.10001.100023,891
09 Sept 20221.10001.10001.10001.10001.1000-
08 Sept 20221.09501.10001.09501.10001.10002,500
07 Sept 20221.09501.10001.09501.10001.10002,366
06 Sept 20221.06001.10501.06001.10501.105013,764
05 Sept 20221.10001.10001.07001.07001.070020,084
02 Sept 20221.09001.09001.09001.09001.09005,318
01 Sept 20221.11001.11001.07001.11001.110018,242
31 Aug 20221.10001.10001.05501.10001.100020,911
30 Aug 20221.05501.11001.05501.10001.100064,169
29 Aug 20221.13001.13001.05001.05501.055095,371
26 Aug 20221.16001.17501.11501.13001.130059,197
25 Aug 20221.18001.18001.17501.18001.180028,725
25 Aug 20220.0276 Dividend
24 Aug 20221.19001.19001.16001.19001.162449,662
23 Aug 20221.22001.22001.18001.19001.162481,113
22 Aug 20221.26001.26001.21501.22001.1917100,985
19 Aug 20221.32001.32001.26751.30001.2698109,262
18 Aug 20221.32001.35001.32001.35001.318710,381
17 Aug 20221.32001.37001.32001.32001.289410,400
16 Aug 20221.37001.37001.37001.37001.3382701
15 Aug 20221.30001.35001.30001.35001.318717,292
12 Aug 20221.34501.34501.34501.34501.3138-
11 Aug 20221.34001.34501.34001.34501.31382,471
10 Aug 20221.33001.33001.33001.33001.299222
09 Aug 20221.39001.40001.35001.35001.31876,519
08 Aug 20221.39001.39001.39001.39001.35781,866
05 Aug 20221.39001.39001.38001.38001.3480727
04 Aug 20221.39001.40001.38501.39001.357811,055
03 Aug 20221.37001.39001.37001.39001.357817,193
02 Aug 20221.30501.35001.30001.35001.318731,155
01 Aug 20221.39001.40001.27501.30001.269857,749
29 July 20221.44001.44001.44001.44001.4066347
28 July 20221.41251.41251.41251.41251.3797-
27 July 20221.41251.41251.41251.41251.37977
26 July 20221.39001.39001.39001.39001.3578370
25 July 20221.43001.45001.43001.45001.416439,186
22 July 20221.40001.40001.39001.40001.36751,704
21 July 20221.38001.43001.38001.43001.39682,431
20 July 20221.43001.43001.38001.38001.348013,426
19 July 20221.39501.43001.39501.43001.396835,000
18 July 20221.40001.40001.40001.40001.3675-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...