Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.370	0.370	0.355	0.370	0.296	65,421
2023-12-12	0.350	0.360	0.348	0.360	0.288	333,461
2023-12-11	0.340	0.345	0.340	0.345	0.276	28,644
2023-12-08	0.345	0.345	0.340	0.345	0.276	60,556
2023-12-07	0.355	0.355	0.350	0.355	0.284	129,518
2023-12-06	0.350	0.360	0.350	0.360	0.288	265,444
2023-12-05	0.355	0.355	0.350	0.350	0.280	37,894
2023-12-04	0.350	0.350	0.350	0.350	0.280	703,982
2023-12-01	0.350	0.350	0.340	0.350	0.280	30,530
2023-11-30	0.350	0.350	0.345	0.345	0.276	34,580
2023-11-29	0.350	0.350	0.350	0.350	0.280	29,521
2023-11-28	0.345	0.350	0.345	0.350	0.280	33,942
2023-11-27	0.350	0.350	0.340	0.340	0.272	13,083
2023-11-24	0.345	0.350	0.340	0.350	0.280	55,467
2023-11-23	0.340	0.350	0.340	0.350	0.280	186,676
2023-11-22	0.340	0.340	0.340	0.340	0.272	93,434
2023-11-21	0.345	0.345	0.340	0.340	0.272	157,841
2023-11-20	0.345	0.345	0.343	0.345	0.276	67,374
2023-11-17	0.350	0.350	0.340	0.345	0.276	179,476
2023-11-16	0.350	0.350	0.350	0.350	0.280	75,048
2023-11-15	0.350	0.350	0.350	0.350	0.280	30,365
2023-11-14	0.350	0.350	0.345	0.350	0.280	19,907
2023-11-13	0.350	0.350	0.350	0.350	0.280	48,772
2023-11-10	0.355	0.360	0.350	0.350	0.280	144,948
2023-11-09	0.355	0.360	0.355	0.355	0.284	12,175
2023-11-08	0.360	0.360	0.355	0.360	0.288	24,000
2023-11-07	0.360	0.360	0.360	0.360	0.288	13,883
2023-11-06	0.360	0.360	0.360	0.360	0.288	39,561
2023-11-03	0.350	0.365	0.350	0.365	0.292	2,573
2023-11-02	0.360	0.360	0.350	0.355	0.284	88,348
2023-11-01	0.360	0.360	0.360	0.360	0.288	13,894
2023-10-31	0.360	0.360	0.360	0.360	0.288	136,884
2023-10-30	0.355	0.365	0.355	0.365	0.292	78,850
2023-10-27	0.360	0.360	0.360	0.360	0.288	18,939
2023-10-26	0.365	0.365	0.360	0.365	0.292	247,354
2023-10-25	0.365	0.370	0.365	0.365	0.292	158,299
2023-10-24	0.365	0.365	0.355	0.365	0.292	140,570
2023-10-23	0.355	0.355	0.355	0.355	0.284	12,657
2023-10-20	0.360	0.360	0.350	0.350	0.280	42,727
2023-10-19	0.365	0.365	0.360	0.360	0.288	20,110
2023-10-18	0.360	0.370	0.360	0.365	0.292	194,922
2023-10-17	0.360	0.360	0.360	0.360	0.288	100,159
2023-10-16	0.370	0.380	0.360	0.360	0.288	134,821
2023-10-13	0.350	0.360	0.350	0.360	0.288	60,408
2023-10-12	0.345	0.350	0.345	0.350	0.280	89,322
2023-10-11	0.355	0.355	0.340	0.340	0.272	185,111
2023-10-10	0.350	0.360	0.345	0.360	0.288	90,538
2023-10-09	0.365	0.365	0.365	0.365	0.292	10,002
2023-10-06	0.345	0.365	0.345	0.365	0.292	135,251
2023-10-05	0.340	0.345	0.330	0.345	0.276	165,611
2023-10-04	0.355	0.360	0.340	0.340	0.272	87,848
2023-10-03	0.340	0.350	0.340	0.350	0.280	1,825
2023-10-02	0.350	0.350	0.340	0.340	0.272	93,000
2023-09-29	0.335	0.350	0.335	0.350	0.280	28,346
2023-09-28	0.335	0.335	0.335	0.335	0.268	43,682
2023-09-27	0.350	0.355	0.340	0.355	0.284	48,439
2023-09-26	0.340	0.350	0.340	0.350	0.280	80,556
2023-09-25	0.350	0.350	0.340	0.345	0.276	204,819
2023-09-22	0.345	0.350	0.345	0.345	0.276	36,160
2023-09-21	0.350	0.350	0.340	0.340	0.272	207,049

← NewerPage 13 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.