Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.345	0.360	0.345	0.360	0.281	75,477
2023-06-27	0.345	0.345	0.340	0.340	0.265	62,016
2023-06-26	0.350	0.350	0.340	0.340	0.265	65,450
2023-06-23	0.355	0.355	0.340	0.340	0.265	86,193
2023-06-22	0.355	0.355	0.355	0.355	0.277	10,000
2023-06-21	0.355	0.360	0.355	0.360	0.281	18,701
2023-06-20	0.350	0.355	0.340	0.345	0.269	59,588
2023-06-19	0.350	0.350	0.340	0.340	0.265	37,142
2023-06-16	0.350	0.350	0.345	0.350	0.273	90,407
2023-06-15	0.350	0.350	0.350	0.350	0.273	38,500
2023-06-14	0.350	0.350	0.340	0.340	0.265	107,457
2023-06-13	0.340	0.340	0.340	0.340	0.265	45,350
2023-06-09	0.340	0.340	0.340	0.340	0.265	189,050
2023-06-08	0.330	0.340	0.330	0.340	0.265	146,859
2023-06-07	0.340	0.340	0.325	0.325	0.253	160,283
2023-06-06	0.330	0.340	0.325	0.340	0.265	106,769
2023-06-05	0.335	0.335	0.310	0.320	0.250	79,414
2023-06-02	0.345	0.345	0.335	0.335	0.261	53,393
2023-06-01	0.345	0.350	0.345	0.350	0.273	51,186
2023-05-31	0.340	0.350	0.335	0.348	0.271	86,380
2023-05-30	0.350	0.350	0.340	0.340	0.265	163,096
2023-05-29	0.360	0.360	0.350	0.355	0.277	132,099
2023-05-26	0.365	0.365	0.345	0.345	0.269	117,210
2023-05-25	0.340	0.365	0.335	0.365	0.285	203,628
2023-05-24	0.330	0.340	0.330	0.340	0.265	108,028
2023-05-23	0.325	0.330	0.325	0.330	0.257	343,082
2023-05-22	0.320	0.320	0.305	0.305	0.238	224,377
2023-05-19	0.320	0.320	0.320	0.320	0.250	48,500
2023-05-18	0.320	0.320	0.320	0.320	0.250	0
2023-05-17	0.325	0.325	0.320	0.320	0.250	55,326
2023-05-16	0.335	0.335	0.335	0.335	0.261	0
2023-05-15	0.335	0.335	0.335	0.335	0.261	167,829
2023-05-12	0.320	0.335	0.315	0.335	0.261	46,727
2023-05-11	0.335	0.335	0.325	0.325	0.253	103,766
2023-05-10	0.335	0.335	0.335	0.335	0.261	103,543
2023-05-09	0.325	0.325	0.325	0.325	0.253	62,096
2023-05-08	0.325	0.330	0.325	0.325	0.253	80,065
2023-05-05	0.320	0.320	0.320	0.320	0.250	0
2023-05-04	0.320	0.320	0.320	0.320	0.250	66,296
2023-05-03	0.325	0.325	0.320	0.320	0.250	157,623
2023-05-02	0.330	0.335	0.325	0.325	0.253	67,348
2023-05-01	0.335	0.340	0.335	0.335	0.261	118,276
2023-04-28	0.350	0.350	0.335	0.335	0.261	127,678
2023-04-27	0.330	0.350	0.330	0.350	0.273	51,086
2023-04-26	0.315	0.315	0.315	0.315	0.246	0
2023-04-24	0.315	0.315	0.315	0.315	0.246	17,289
2023-04-21	0.325	0.325	0.320	0.320	0.250	46,253
2023-04-20	0.305	0.305	0.305	0.305	0.238	0
2023-04-19	0.305	0.305	0.305	0.305	0.238	0
2023-04-18	0.305	0.305	0.305	0.305	0.238	16,752
2023-04-17	0.310	0.310	0.295	0.295	0.230	199,164
2023-04-14	0.315	0.315	0.315	0.315	0.246	290,078
2023-04-13	0.315	0.315	0.310	0.315	0.246	351,661
2023-04-12	0.315	0.315	0.310	0.315	0.246	136,855
2023-04-11	0.315	0.315	0.300	0.315	0.246	348,564
2023-04-06	0.310	0.315	0.310	0.315	0.246	106,782
2023-04-05	0.310	0.310	0.310	0.310	0.242	40,000
2023-04-04	0.315	0.315	0.310	0.315	0.246	84,631
2023-04-03	0.315	0.315	0.315	0.315	0.246	468,603
2023-03-31	0.315	0.315	0.315	0.315	0.246	93,773

← NewerPage 15 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.