Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.445	0.455	0.410	0.420	0.355	456,224
2024-06-06	0.445	0.455	0.440	0.440	0.372	268,455
2024-06-05	0.450	0.455	0.445	0.445	0.376	125,394
2024-06-04	0.455	0.470	0.455	0.455	0.385	192,073
2024-06-03	0.450	0.475	0.440	0.450	0.380	650,022
2024-05-31	0.450	0.460	0.450	0.450	0.380	170,633
2024-05-30	0.465	0.465	0.440	0.450	0.380	268,914
2024-05-29	0.470	0.485	0.455	0.455	0.385	854,051
2024-05-28	0.445	0.470	0.435	0.465	0.393	1,019,451
2024-05-27	0.415	0.440	0.400	0.430	0.363	690,303
2024-05-24	0.400	0.405	0.400	0.400	0.338	82,935
2024-05-23	0.400	0.400	0.400	0.400	0.338	176,608
2024-05-22	0.395	0.400	0.390	0.395	0.334	165,940
2024-05-21	0.400	0.400	0.400	0.400	0.338	21,500
2024-05-20	0.400	0.410	0.400	0.400	0.338	88,342
2024-05-17	0.395	0.400	0.395	0.400	0.338	9,539
2024-05-16	0.410	0.410	0.395	0.395	0.334	98,589
2024-05-15	0.400	0.400	0.395	0.400	0.338	271,965
2024-05-14	0.415	0.415	0.395	0.400	0.338	294,208
2024-05-13	0.415	0.425	0.400	0.420	0.355	511,103
2024-05-10	0.410	0.420	0.395	0.420	0.355	67,137
2024-05-09	0.400	0.400	0.400	0.400	0.338	106,336
2024-05-08	0.405	0.410	0.390	0.405	0.342	601,528
2024-05-07	0.405	0.420	0.395	0.400	0.338	402,320
2024-05-06	0.400	0.405	0.395	0.400	0.338	346,139
2024-05-03	0.423	0.423	0.400	0.410	0.346	511,594
2024-05-02	0.420	0.425	0.410	0.415	0.351	131,226
2024-05-01	0.430	0.430	0.420	0.425	0.359	212,603
2024-04-30	0.425	0.430	0.425	0.430	0.363	250,839
2024-04-29	0.420	0.425	0.415	0.425	0.359	312,638
2024-04-26	0.415	0.425	0.415	0.420	0.355	547,826
2024-04-24	0.420	0.425	0.415	0.415	0.351	643,688
2024-04-23	0.430	0.440	0.405	0.405	0.342	1,089,460
2024-04-22	0.430	0.430	0.420	0.425	0.359	469,408
2024-04-19	0.470	0.470	0.415	0.415	0.351	384,175
2024-04-18	0.425	0.480	0.420	0.480	0.406	426,247
2024-04-17	0.415	0.420	0.410	0.410	0.346	313,246
2024-04-16	0.425	0.425	0.410	0.410	0.346	315,408
2024-04-15	0.405	0.425	0.405	0.425	0.359	162,430
2024-04-12	0.400	0.420	0.400	0.405	0.342	596,850
2024-04-11	0.390	0.395	0.390	0.390	0.330	132,849
2024-04-10	0.390	0.400	0.385	0.385	0.325	140,034
2024-04-09	0.390	0.390	0.390	0.390	0.330	1,213,322
2024-04-08	0.390	0.395	0.390	0.390	0.330	258,661
2024-04-05	0.400	0.400	0.380	0.380	0.321	356,876
2024-04-04	0.395	0.400	0.395	0.395	0.334	113,949
2024-04-03	0.385	0.395	0.380	0.390	0.330	217,178
2024-04-02	0.385	0.385	0.380	0.385	0.325	189,277
2024-03-28	0.370	0.390	0.370	0.383	0.323	180,442
2024-03-27	0.375	0.375	0.365	0.370	0.313	368,067
2024-03-26	0.380	0.380	0.365	0.370	0.313	569,548
2024-03-25	0.400	0.400	0.380	0.380	0.321	622,933
2024-03-22	0.405	0.410	0.385	0.390	0.330	577,651
2024-03-21	0.380	0.400	0.370	0.400	0.338	641,314
2024-03-20	0.365	0.380	0.365	0.375	0.317	1,110,710
2024-03-19	0.365	0.365	0.360	0.365	0.308	92,025
2024-03-18	0.360	0.375	0.355	0.365	0.308	265,477
2024-03-15	0.360	0.360	0.358	0.360	0.304	118,576
2024-03-14	0.355	0.363	0.350	0.360	0.304	488,418
2024-03-13	0.345	0.380	0.345	0.350	0.296	446,133

← NewerPage 11 of 22 · 1,265 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.