Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.390	0.390	0.380	0.390	0.347	55,971
2024-08-30	0.380	0.395	0.370	0.390	0.347	558,970
2024-08-29	0.375	0.380	0.370	0.380	0.338	196,013
2024-08-28	0.380	0.380	0.360	0.375	0.334	287,176
2024-08-27	0.380	0.390	0.380	0.390	0.330	346,393
2024-08-26	0.390	0.390	0.380	0.380	0.321	640,082
2024-08-23	0.390	0.395	0.390	0.390	0.330	307,227
2024-08-22	0.400	0.400	0.385	0.390	0.330	560,053
2024-08-21	0.400	0.400	0.385	0.385	0.325	410,077
2024-08-20	0.395	0.400	0.390	0.395	0.334	520,269
2024-08-19	0.400	0.410	0.390	0.390	0.330	788,670
2024-08-16	0.415	0.415	0.400	0.415	0.351	127,864
2024-08-15	0.420	0.420	0.415	0.415	0.351	16,500
2024-08-14	0.410	0.420	0.410	0.420	0.355	127,234
2024-08-13	0.410	0.410	0.400	0.410	0.346	94,562
2024-08-12	0.420	0.420	0.410	0.410	0.346	94,065
2024-08-09	0.410	0.410	0.395	0.395	0.334	253,829
2024-08-08	0.425	0.425	0.410	0.410	0.346	75,056
2024-08-07	0.425	0.425	0.425	0.425	0.359	0
2024-08-06	0.400	0.425	0.400	0.425	0.359	188,504
2024-08-05	0.405	0.410	0.395	0.395	0.334	287,041
2024-08-02	0.410	0.415	0.405	0.410	0.346	379,583
2024-08-01	0.425	0.425	0.415	0.415	0.351	332,966
2024-07-31	0.425	0.435	0.420	0.425	0.359	149,798
2024-07-30	0.420	0.435	0.420	0.425	0.359	62,159
2024-07-29	0.430	0.440	0.420	0.420	0.355	236,056
2024-07-26	0.440	0.440	0.425	0.425	0.359	114,095
2024-07-25	0.450	0.455	0.440	0.440	0.372	504,969
2024-07-24	0.450	0.455	0.440	0.455	0.385	119,719
2024-07-23	0.445	0.450	0.440	0.450	0.380	314,316
2024-07-22	0.455	0.455	0.420	0.435	0.368	582,091
2024-07-19	0.440	0.453	0.440	0.440	0.372	143,193
2024-07-18	0.435	0.455	0.435	0.455	0.385	279,908
2024-07-17	0.455	0.455	0.420	0.435	0.368	1,651,500
2024-07-16	0.470	0.470	0.465	0.470	0.397	176,218
2024-07-15	0.485	0.485	0.460	0.465	0.393	132,765
2024-07-12	0.470	0.485	0.460	0.485	0.410	308,904
2024-07-11	0.460	0.470	0.450	0.450	0.380	449,148
2024-07-10	0.440	0.440	0.440	0.440	0.372	687
2024-07-09	0.440	0.440	0.425	0.430	0.363	413,716
2024-07-08	0.445	0.445	0.440	0.440	0.372	87,476
2024-07-05	0.440	0.440	0.440	0.440	0.372	24,333
2024-07-04	0.440	0.440	0.420	0.440	0.372	301,043
2024-07-03	0.425	0.440	0.405	0.440	0.372	311,534
2024-07-02	0.460	0.460	0.415	0.415	0.351	234,012
2024-07-01	0.445	0.470	0.440	0.460	0.389	555,388
2024-06-28	0.440	0.450	0.440	0.445	0.376	196,305
2024-06-27	0.420	0.440	0.415	0.440	0.372	374,955
2024-06-26	0.410	0.425	0.410	0.425	0.359	73,195
2024-06-25	0.410	0.415	0.410	0.410	0.346	190,840
2024-06-24	0.420	0.420	0.420	0.420	0.355	14,293
2024-06-21	0.410	0.420	0.410	0.420	0.355	178,213
2024-06-20	0.425	0.425	0.400	0.400	0.338	385,155
2024-06-19	0.410	0.425	0.405	0.425	0.359	356,457
2024-06-18	0.400	0.410	0.400	0.410	0.346	88,317
2024-06-17	0.405	0.405	0.395	0.395	0.334	213,304
2024-06-14	0.400	0.410	0.400	0.405	0.342	203,866
2024-06-13	0.415	0.415	0.400	0.405	0.342	311,272
2024-06-12	0.440	0.440	0.405	0.405	0.342	467,906
2024-06-11	0.435	0.435	0.425	0.435	0.368	161,696

← NewerPage 10 of 22 · 1,268 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.