Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.345	0.350	0.340	0.350	0.296	644,250
2024-03-11	0.350	0.350	0.340	0.345	0.292	207,566
2024-03-08	0.350	0.350	0.340	0.350	0.296	194,495
2024-03-07	0.350	0.350	0.350	0.350	0.296	29,253
2024-03-06	0.350	0.350	0.350	0.350	0.296	136,516
2024-03-05	0.350	0.350	0.340	0.345	0.292	197,505
2024-03-04	0.345	0.350	0.340	0.340	0.287	444,941
2024-03-01	0.355	0.355	0.340	0.340	0.287	400,325
2024-02-29	0.370	0.370	0.355	0.360	0.304	191,359
2024-02-28	0.375	0.375	0.350	0.365	0.308	278,122
2024-02-27	0.390	0.390	0.380	0.385	0.308	144,788
2024-02-26	0.390	0.390	0.380	0.385	0.308	186,218
2024-02-23	0.390	0.390	0.380	0.390	0.312	141,625
2024-02-22	0.385	0.400	0.385	0.385	0.308	422,963
2024-02-21	0.370	0.380	0.370	0.380	0.304	350,516
2024-02-20	0.365	0.365	0.365	0.365	0.292	33,064
2024-02-19	0.360	0.365	0.360	0.365	0.292	145,622
2024-02-16	0.365	0.365	0.360	0.360	0.288	80,257
2024-02-15	0.360	0.360	0.355	0.360	0.288	112,645
2024-02-14	0.365	0.365	0.350	0.360	0.288	153,001
2024-02-13	0.355	0.358	0.355	0.358	0.286	38,397
2024-02-12	0.350	0.355	0.350	0.355	0.284	40,871
2024-02-09	0.350	0.350	0.350	0.350	0.280	34,300
2024-02-08	0.350	0.350	0.350	0.350	0.280	0
2024-02-07	0.350	0.350	0.345	0.350	0.280	113,533
2024-02-06	0.350	0.355	0.350	0.350	0.280	26,479
2024-02-05	0.350	0.355	0.350	0.355	0.284	10,038
2024-02-02	0.345	0.355	0.340	0.340	0.272	231,618
2024-02-01	0.360	0.360	0.340	0.345	0.276	249,778
2024-01-31	0.370	0.370	0.355	0.360	0.288	120,918
2024-01-30	0.365	0.365	0.365	0.365	0.292	307,025
2024-01-29	0.360	0.365	0.360	0.360	0.288	174,452
2024-01-25	0.365	0.370	0.360	0.370	0.296	292,319
2024-01-24	0.375	0.375	0.365	0.365	0.292	85,119
2024-01-23	0.370	0.370	0.360	0.365	0.292	406,633
2024-01-22	0.375	0.375	0.370	0.370	0.296	104,089
2024-01-19	0.380	0.380	0.370	0.375	0.300	163,301
2024-01-18	0.380	0.385	0.380	0.385	0.308	48,494
2024-01-17	0.380	0.380	0.380	0.380	0.304	112,598
2024-01-16	0.380	0.380	0.375	0.380	0.304	291,299
2024-01-15	0.380	0.380	0.380	0.380	0.304	0
2024-01-12	0.380	0.380	0.380	0.380	0.304	180,144
2024-01-11	0.380	0.385	0.380	0.385	0.308	110,888
2024-01-10	0.380	0.385	0.375	0.385	0.308	151,280
2024-01-09	0.380	0.380	0.378	0.380	0.304	936,035
2024-01-08	0.380	0.380	0.378	0.380	0.304	408,172
2024-01-05	0.385	0.385	0.380	0.385	0.308	50,998
2024-01-04	0.380	0.385	0.380	0.385	0.308	383,311
2024-01-03	0.385	0.385	0.380	0.380	0.304	357,726
2024-01-02	0.390	0.390	0.380	0.385	0.308	390,610
2023-12-29	0.380	0.395	0.380	0.395	0.316	1,067,885
2023-12-28	0.380	0.385	0.365	0.380	0.304	100,492
2023-12-27	0.390	0.390	0.370	0.375	0.300	185,271
2023-12-22	0.378	0.380	0.363	0.380	0.304	167,606
2023-12-21	0.365	0.380	0.365	0.380	0.304	89,928
2023-12-20	0.365	0.380	0.350	0.355	0.284	378,443
2023-12-19	0.360	0.370	0.355	0.370	0.296	309,426
2023-12-18	0.360	0.360	0.350	0.350	0.280	68,997
2023-12-15	0.350	0.370	0.350	0.360	0.288	43,486
2023-12-14	0.370	0.370	0.355	0.355	0.284	25,269

← NewerPage 12 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.