Australia markets open in 6 hours 23 minutes

Mayfield Childcare Limited (MFD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1900+0.0300 (+2.59%)
At close: 03:26PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221.19001.21501.19001.19001.190061,840
17 Jan 20221.16001.16001.16001.16001.1600450
14 Jan 20221.16501.19001.15001.19001.190049,528
13 Jan 20221.16001.16501.16001.16001.160012,384
12 Jan 20221.18001.18001.15001.15001.15006,850
11 Jan 20221.18001.19001.18001.19001.19004,229
10 Jan 20221.19501.19501.18001.18001.180019,546
07 Jan 20221.22001.22001.19001.21501.215033,026
06 Jan 20221.19001.22001.19001.22001.220052,606
05 Jan 20221.16001.20001.15501.19001.190062,840
04 Jan 20221.15001.16001.15001.16001.160066,297
31 Dec 20211.15501.15501.15501.15501.1550-
30 Dec 20211.15501.16001.15501.15501.155024,165
29 Dec 20211.14501.15001.14501.15001.150076,509
24 Dec 20211.14501.14501.14001.14001.1400873
23 Dec 20211.14501.14501.14001.14001.140030,234
22 Dec 20211.14501.14501.14001.14501.1450112,767
21 Dec 20211.11501.14001.10501.14001.140043,724
20 Dec 20211.12501.15001.10751.14001.1400173,632
17 Dec 20211.12001.14001.12001.14001.140098,146
16 Dec 20211.13501.14001.12001.12001.1200138,777
15 Dec 20211.10001.14001.10001.13501.1350224,164
14 Dec 20211.08501.10001.07501.08501.0850189,812
13 Dec 20211.10001.10001.05001.06501.0650202,952
10 Dec 20211.07001.11001.06501.09001.0900128,659
09 Dec 20211.13001.13001.09501.10501.105053,137
08 Dec 20211.13001.13001.13001.13001.13003,398
07 Dec 20211.11501.13501.11501.13501.135016,408
06 Dec 20211.10001.11501.10001.11501.115017,154
03 Dec 20211.09001.11501.09001.11501.115013,934
02 Dec 20211.06501.11501.06501.07501.075013,579
01 Dec 20211.10501.11501.06001.06001.060019,188
30 Nov 20211.09001.12001.07001.07001.070028,061
29 Nov 20211.08001.10001.07001.07001.0700222,119
26 Nov 20211.15501.16001.15001.15001.150016,677
25 Nov 20211.16501.16501.16001.16001.160051,652
24 Nov 20211.17001.19001.15001.19001.1900105,300
23 Nov 20211.19001.19501.16501.18001.180014,628
22 Nov 20211.19001.20001.19001.19251.192537,569
19 Nov 20211.20001.20001.19001.19001.19004,200
18 Nov 20211.19001.19001.19001.19001.19002,500
17 Nov 20211.19501.19501.18001.18001.18002,455
16 Nov 20211.17501.17501.17501.17501.17503,490
15 Nov 20211.21501.22001.18001.18001.180075,685
12 Nov 20211.26001.26001.22001.22001.2200694
11 Nov 20211.28001.28001.24001.24001.240048,047
10 Nov 20211.23501.41501.21501.22501.2250125,350
09 Nov 20211.22001.26001.20001.21001.2100202,778
08 Nov 20211.27001.28501.26001.26001.260013,970
05 Nov 20211.27001.27001.25001.25001.250017,608
04 Nov 20211.26501.29001.26501.27001.270010,259
03 Nov 20211.20501.27001.20501.26501.2650122,402
02 Nov 20211.17001.20501.17001.20501.205070,554
01 Nov 20211.21001.21001.15001.16001.1600262,919
29 Oct 20211.20001.20001.20001.20001.2000-
28 Oct 20211.20001.20001.19501.20001.200055,253
27 Oct 20211.20001.20001.17001.19501.195011,625
26 Oct 20211.19501.19501.16001.18001.180023,459
25 Oct 20211.19001.20001.19001.20001.200063,512
22 Oct 20211.18501.18501.17001.17501.175010,098
21 Oct 20211.17001.17001.17001.17001.17002,941
20 Oct 20211.18001.24001.18001.19001.190019,963
19 Oct 20211.17001.18001.16001.18001.180016,179
18 Oct 20211.18001.18001.18001.18001.180027,985
15 Oct 20211.18001.18001.18001.18001.18001,400
14 Oct 20211.15001.16001.15001.16001.160024,936
13 Oct 20211.18001.18001.15001.15001.150032,305
12 Oct 20211.18001.18001.15001.15001.150041,832
11 Oct 20211.15001.15501.15001.15501.155014,579
08 Oct 20211.14501.15001.13501.15001.150058,306
07 Oct 20211.13001.14001.13001.14001.14001,870
06 Oct 20211.12501.12501.12001.12001.120025,000
05 Oct 20211.13001.14001.13001.13001.130012,042
04 Oct 20211.14501.14501.14001.14001.14008,015
01 Oct 20211.14501.14501.12001.12001.120013,979
30 Sept 20211.14001.14501.14001.14501.14503,400
29 Sept 20211.10501.14501.10501.14501.145031,185
28 Sept 20211.14001.14501.12501.12501.125035,949
27 Sept 20211.14001.14001.13501.14001.140043,802
24 Sept 20211.12001.15001.12001.14501.145039,391
23 Sept 20211.09001.12001.09001.12001.120025,992
22 Sept 20211.15001.15001.05501.12501.1250144,180
21 Sept 20211.15001.15001.14001.15001.150040,175
20 Sept 20211.10501.11001.10501.11001.110036,630
17 Sept 20211.10001.10501.10001.10001.100017,217
16 Sept 20211.09001.10001.09001.10001.10004,181
15 Sept 20211.13001.13001.10001.10001.100063,094
14 Sept 20211.11001.13501.10001.13501.135025,267
13 Sept 20211.10001.11001.10001.11001.11006,455
10 Sept 20211.11001.11001.11001.11001.110021,200
09 Sept 20211.11001.12001.09501.11001.110028,439
08 Sept 20211.07501.11001.07001.11001.110047,991
07 Sept 20211.07501.07501.07501.07501.075011,845
06 Sept 20211.10001.10001.10001.10001.1000-
03 Sept 20211.10001.10001.10001.10001.10001,750
02 Sept 20211.07001.07001.07001.07001.07001,000
01 Sept 20211.07001.10501.06501.10501.105031,930
31 Aug 20211.11001.11001.06501.07001.070049,015
30 Aug 20211.13001.13001.13001.13001.13005,818
27 Aug 20211.12001.13501.12001.13501.135045,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...