Mitchell Services Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.555	0.590	0.550	0.585	0.585	871,439
2026-10-15	0.530	0.555	0.520	0.555	0.555	2,436,747
2026-10-14	0.530	0.535	0.525	0.535	0.535	149,645
2026-10-13	0.535	0.543	0.530	0.530	0.530	84,866
2026-10-12	0.535	0.550	0.530	0.530	0.530	546,760
2026-10-09	0.530	0.540	0.525	0.525	0.525	98,098
2026-10-08	0.540	0.545	0.530	0.530	0.530	48,073
2026-10-07	0.550	0.555	0.535	0.550	0.550	330,262
2026-10-06	0.550	0.550	0.535	0.550	0.550	210,889
2026-10-05	0.550	0.550	0.535	0.550	0.550	133,112
2026-10-02	0.550	0.555	0.545	0.550	0.550	183,005
2026-10-01	0.540	0.550	0.535	0.550	0.550	241,530
2026-09-30	0.545	0.555	0.530	0.540	0.540	339,278
2026-09-29	0.530	0.550	0.525	0.550	0.550	837,704
2026-09-28	0.530	0.530	0.515	0.520	0.520	648,219
2026-09-25	0.540	0.540	0.525	0.540	0.540	268,725
2026-09-24	0.545	0.545	0.525	0.540	0.540	273,119
2026-09-23	0.550	0.550	0.535	0.545	0.545	696,374
2026-09-22	0.550	0.555	0.540	0.545	0.545	643,163
2026-09-21	0.550	0.560	0.540	0.550	0.550	517,371
2026-09-18	0.560	0.560	0.530	0.530	0.530	2,421,133
2026-09-17	0.560	0.560	0.550	0.555	0.555	574,273
2026-09-16	0.540	0.565	0.540	0.555	0.555	1,383,798
2026-09-15	0.545	0.550	0.535	0.540	0.540	368,346
2026-09-14	0.565	0.565	0.530	0.550	0.550	711,657
2026-09-11	0.535	0.585	0.535	0.565	0.565	3,181,557
2026-09-10	0.525	0.550	0.520	0.540	0.540	13,506,416
2026-09-09	0.510	0.520	0.510	0.510	0.510	141,780
2026-09-08	0.505	0.510	0.500	0.510	0.510	105,587
2026-09-07	0.505	0.510	0.500	0.505	0.505	80,557
2026-09-04	0.500	0.508	0.490	0.505	0.505	146,929
2026-09-03	0.490	0.505	0.490	0.500	0.500	140,490
2026-09-02	0.500	0.500	0.485	0.500	0.500	286,627
2026-09-01	0.505	0.510	0.495	0.500	0.500	229,126
2026-08-31	0.500	0.500	0.490	0.500	0.500	197,394
2026-08-28	0.510	0.525	0.510	0.525	0.505	203,192
2026-08-27	0.540	0.540	0.505	0.505	0.486	335,476
2026-08-26	0.530	0.530	0.500	0.510	0.491	478,160
2026-08-25	0.538	0.545	0.515	0.520	0.500	573,031
2026-08-24	0.565	0.570	0.535	0.535	0.515	899,700
2026-08-21	0.535	0.545	0.530	0.530	0.510	379,106
2026-08-20	0.540	0.575	0.535	0.535	0.515	1,287,377
2026-08-19	0.525	0.545	0.515	0.545	0.524	387,150
2026-08-18	0.530	0.530	0.515	0.515	0.495	228,736
2026-08-17	0.540	0.545	0.520	0.530	0.510	513,456
2026-08-14	0.535	0.545	0.535	0.545	0.524	40,599
2026-08-13	0.545	0.545	0.535	0.545	0.524	30,138
2026-08-12	0.525	0.550	0.525	0.545	0.524	140,148
2026-08-11	0.520	0.540	0.520	0.525	0.505	357,764
2026-08-10	0.515	0.525	0.510	0.525	0.505	474,068
2026-08-07	0.520	0.520	0.515	0.515	0.495	164,614
2026-08-06	0.510	0.515	0.505	0.510	0.491	1,021,814
2026-08-05	0.510	0.520	0.505	0.515	0.495	521,544
2026-08-04	0.525	0.525	0.510	0.510	0.491	213,267
2026-08-03	0.495	0.525	0.495	0.525	0.505	200,615
2026-07-31	0.505	0.505	0.485	0.485	0.467	110,469
2026-07-30	0.500	0.505	0.495	0.505	0.486	158,300
2026-07-29	0.495	0.510	0.495	0.510	0.491	425,317
2026-07-28	0.535	0.540	0.500	0.500	0.481	440,910
2026-07-27	0.540	0.550	0.530	0.530	0.510	489,535

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0200 AUD
2026-02-26	0.0400 AUD
2024-08-28	0.0200 AUD
2024-02-28	0.0200 AUD
2023-08-29	0.0102 AUD
2020-06-29	0.0110 AUD
2019-06-27	0.0010 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.