Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.355	0.355	0.350	0.350	0.280	116,879
2023-09-19	0.350	0.370	0.350	0.350	0.280	181,816
2023-09-18	0.355	0.355	0.350	0.350	0.280	60,751
2023-09-15	0.360	0.365	0.350	0.350	0.280	181,054
2023-09-14	0.370	0.370	0.345	0.345	0.276	143,559
2023-09-13	0.380	0.380	0.350	0.350	0.280	243,788
2023-09-12	0.370	0.380	0.355	0.355	0.284	456,223
2023-09-11	0.370	0.370	0.370	0.370	0.296	61,376
2023-09-08	0.370	0.370	0.370	0.370	0.296	28
2023-09-07	0.375	0.380	0.360	0.360	0.288	104,705
2023-09-06	0.370	0.370	0.365	0.365	0.292	35,000
2023-09-05	0.370	0.375	0.370	0.370	0.296	32,631
2023-09-04	0.360	0.370	0.360	0.370	0.296	51,877
2023-09-01	0.360	0.360	0.355	0.355	0.284	54,426
2023-08-31	0.360	0.360	0.350	0.350	0.280	64,908
2023-08-30	0.365	0.365	0.365	0.365	0.292	1,500
2023-08-29	0.360	0.360	0.360	0.360	0.288	14,527
2023-08-28	0.415	0.415	0.385	0.385	0.300	311,299
2023-08-25	0.410	0.410	0.405	0.405	0.316	230,140
2023-08-24	0.400	0.415	0.400	0.410	0.320	494,048
2023-08-23	0.400	0.400	0.395	0.395	0.308	86,500
2023-08-22	0.400	0.400	0.390	0.390	0.304	316,243
2023-08-21	0.385	0.400	0.385	0.400	0.312	270,417
2023-08-18	0.390	0.390	0.385	0.385	0.300	140,814
2023-08-17	0.390	0.390	0.390	0.390	0.304	256,410
2023-08-16	0.390	0.390	0.390	0.390	0.304	53,191
2023-08-15	0.390	0.390	0.390	0.390	0.304	0
2023-08-14	0.390	0.390	0.390	0.390	0.304	100,000
2023-08-11	0.395	0.395	0.380	0.390	0.304	140,126
2023-08-10	0.395	0.405	0.395	0.400	0.312	496,329
2023-08-09	0.400	0.400	0.395	0.395	0.308	190,015
2023-08-08	0.400	0.400	0.400	0.400	0.312	75,897
2023-08-07	0.405	0.405	0.400	0.400	0.312	30,963
2023-08-04	0.390	0.405	0.390	0.405	0.316	243,331
2023-08-03	0.390	0.390	0.385	0.390	0.304	33,877
2023-08-02	0.400	0.400	0.395	0.395	0.308	83,346
2023-08-01	0.410	0.410	0.395	0.395	0.308	247,633
2023-07-31	0.405	0.415	0.395	0.415	0.324	308,804
2023-07-28	0.405	0.405	0.395	0.400	0.312	182,525
2023-07-27	0.405	0.413	0.405	0.410	0.320	157,397
2023-07-26	0.420	0.425	0.390	0.400	0.312	489,200
2023-07-25	0.420	0.420	0.415	0.415	0.324	301,175
2023-07-24	0.430	0.430	0.415	0.415	0.324	120,011
2023-07-21	0.430	0.440	0.425	0.430	0.335	309,079
2023-07-20	0.430	0.430	0.410	0.430	0.335	346,371
2023-07-19	0.430	0.450	0.410	0.430	0.335	1,017,127
2023-07-18	0.410	0.410	0.400	0.410	0.320	639,747
2023-07-17	0.405	0.410	0.405	0.410	0.320	77,095
2023-07-14	0.405	0.405	0.400	0.405	0.316	218,387
2023-07-13	0.400	0.420	0.395	0.410	0.320	466,170
2023-07-12	0.400	0.400	0.380	0.395	0.308	129,119
2023-07-11	0.395	0.400	0.395	0.400	0.312	150,018
2023-07-10	0.405	0.405	0.395	0.395	0.308	124,152
2023-07-07	0.410	0.410	0.400	0.405	0.316	124,648
2023-07-06	0.410	0.415	0.405	0.410	0.320	234,757
2023-07-05	0.400	0.420	0.395	0.420	0.328	172,304
2023-07-04	0.390	0.400	0.385	0.400	0.312	215,097
2023-07-03	0.380	0.400	0.380	0.395	0.308	355,598
2023-06-30	0.385	0.395	0.385	0.385	0.300	209,510
2023-06-29	0.365	0.400	0.365	0.390	0.304	109,918

← NewerPage 14 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.