Mayfield Childcare Limited (MFD.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.6750

0.0000

(0.00%)

As of 03:48PM AEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.6950	0.6950	0.6750	0.6750	0.6750	2,911
30 Apr 2024	0.7050	0.7050	0.6900	0.6900	0.6900	4,854
29 Apr 2024	0.6950	0.7050	0.6950	0.7050	0.7050	5,373
26 Apr 2024	-	-	-	-	-	-
24 Apr 2024	0.7000	0.7050	0.7000	0.7000	0.7000	5,178
23 Apr 2024	0.6850	0.6850	0.6800	0.6800	0.6800	5,000
22 Apr 2024	0.6800	0.6850	0.6750	0.6850	0.6850	3,850
19 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,328
18 Apr 2024	0.6900	0.6950	0.6900	0.6950	0.6950	2,576
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.7300	0.7300	0.7250	0.7250	0.7250	2,795
12 Apr 2024	0.7100	0.7350	0.7100	0.7350	0.7350	12,483
11 Apr 2024	0.7550	0.7550	0.7300	0.7300	0.7300	8,947
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	0.8000	0.8000	0.7900	0.7900	0.7900	1,722
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.7950	0.8000	0.7950	0.8000	0.8000	3,457
03 Apr 2024	0.7950	0.7950	0.7900	0.7950	0.7950	3,834
02 Apr 2024	0.8100	0.8100	0.7550	0.7550	0.7550	7,149
28 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	3,435
27 Mar 2024	0.8050	0.8050	0.8050	0.8050	0.8050	1,210
26 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	650
25 Mar 2024	0.7850	0.8000	0.7850	0.8000	0.8000	10,079
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,042
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.7600	0.7700	0.7600	0.7700	0.7700	5,234
18 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,125
15 Mar 2024	0.7450	0.7450	0.7450	0.7450	0.7450	1,823
14 Mar 2024	0.7450	0.7450	0.7450	0.7450	0.7450	15
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,697
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.7550	0.7550	0.7200	0.7200	0.7200	5,222
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.8250	0.8250	0.8000	0.8000	0.8000	8,878
04 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	2,487
01 Mar 2024	0.7950	0.8400	0.7950	0.8350	0.8350	6,917
29 Feb 2024	0.8000	0.8000	0.7900	0.7900	0.7900	6,615
28 Feb 2024	0.8250	0.8300	0.8250	0.8300	0.8300	4,138
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.7950	0.7950	0.7900	0.7900	0.7900	1,125
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.7850	0.7850	0.7850	0.7850	0.7850	2,808
21 Feb 2024	0.8350	0.8350	0.7900	0.7900	0.7900	3,734
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.7650	0.7900	0.7500	0.7850	0.7850	11,991
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.7750	0.7750	0.7650	0.7700	0.7700	2,366
12 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.7200	3,445
09 Feb 2024	0.7100	0.7250	0.7100	0.7250	0.7250	-
08 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	1,007
07 Feb 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,833
06 Feb 2024	0.7100	0.7100	0.7100	0.7100	0.7100	886
05 Feb 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,581
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.7100	0.7200	0.7100	0.7200	0.7200	1,037
31 Jan 2024	0.7050	0.7100	0.7000	0.7100	0.7100	5,367
30 Jan 2024	0.7050	0.7050	0.7050	0.7050	0.7050	750
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	0.7150	0.7150	0.6950	0.6950	0.6950	3,656
24 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	328
23 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	281
22 Jan 2024	0.7150	0.7150	0.7150	0.7150	0.7150	563
19 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	469
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.7100	0.7300	0.7100	0.7300	0.7300	1,873
16 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	930
15 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	703
12 Jan 2024	0.7100	0.7250	0.7100	0.7250	0.7250	2,838
11 Jan 2024	0.7100	0.7200	0.7100	0.7100	0.7100	2,780
10 Jan 2024	0.7250	0.7250	0.7250	0.7250	0.7250	291
09 Jan 2024	0.7200	0.7250	0.7200	0.7250	0.7250	3,072
08 Jan 2024	0.7200	0.7200	0.7150	0.7150	0.7150	4,176
05 Jan 2024	0.7100	0.7200	0.7100	0.7200	0.7200	1,992
04 Jan 2024	0.7100	0.7100	0.7000	0.7000	0.7000	7,377
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,537
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	1,016
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.7000	0.7250	0.7000	0.7100	0.7100	7,778
20 Dec 2023	0.6900	0.6900	0.6850	0.6850	0.6850	1,594
19 Dec 2023	0.6900	0.6900	0.6800	0.6800	0.6800	11,407
18 Dec 2023	0.6900	0.6900	0.6800	0.6800	0.6800	2,138
15 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	2,001
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.6750	0.6850	0.6650	0.6850	0.6850	4,863
12 Dec 2023	0.6900	0.6900	0.6800	0.6800	0.6800	4,391
11 Dec 2023	0.6750	0.6750	0.6750	0.6750	0.6750	785
08 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	220
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	54,036
05 Dec 2023	0.6800	0.6800	0.6600	0.6600	0.6600	3,536
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,872.20+40.30(+0.51%)

ASX 2007,612.20+42.30(+0.56%)

AUD/USD0.6536+0.0009(+0.13%)

OIL79.32+0.32(+0.41%)

GOLD2,334.40+23.40(+1.01%)

Bitcoin AUD87,734.40-3,408.66(-3.74%)

Mayfield Childcare Limited (MFD.XA)

ALL ORDS
7,872.20
+40.30(+0.51%)

ASX 200
7,612.20
+42.30(+0.56%)

AUD/USD
0.6536
+0.0009(+0.13%)

OIL
79.32
+0.32(+0.41%)

GOLD
2,334.40
+23.40(+1.01%)

Bitcoin AUD
87,734.40
-3,408.66(-3.74%)