Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.315	0.315	0.315	0.315	0.246	93,773
2023-03-30	0.320	0.320	0.315	0.315	0.246	42,105
2023-03-29	0.315	0.315	0.315	0.315	0.246	18,165
2023-03-28	0.310	0.315	0.305	0.315	0.246	62,529
2023-03-27	0.310	0.310	0.310	0.310	0.242	0
2023-03-24	0.310	0.310	0.310	0.310	0.242	0
2023-03-23	0.315	0.315	0.310	0.310	0.242	45,775
2023-03-22	0.315	0.315	0.315	0.315	0.246	12,792
2023-03-21	0.315	0.315	0.315	0.315	0.246	0
2023-03-20	0.325	0.325	0.315	0.315	0.246	14,850
2023-03-17	0.325	0.325	0.325	0.325	0.253	0
2023-03-16	0.325	0.325	0.325	0.325	0.253	0
2023-03-15	0.325	0.325	0.325	0.325	0.253	13,850
2023-03-14	0.320	0.325	0.320	0.325	0.253	3,769
2023-03-13	0.325	0.325	0.325	0.325	0.253	25,971
2023-03-10	0.335	0.335	0.300	0.315	0.246	246,360
2023-03-09	0.330	0.330	0.330	0.330	0.257	163,169
2023-03-08	0.330	0.330	0.330	0.330	0.257	33,000
2023-03-07	0.330	0.335	0.330	0.330	0.257	125,577
2023-03-06	0.345	0.345	0.330	0.330	0.257	46,740
2023-03-03	0.345	0.345	0.345	0.345	0.269	6,355
2023-03-02	0.350	0.350	0.345	0.345	0.269	130,292
2023-03-01	0.350	0.360	0.350	0.360	0.281	43,707
2023-02-28	0.350	0.350	0.350	0.350	0.273	25,570
2023-02-27	0.355	0.355	0.350	0.350	0.273	54,991
2023-02-24	0.355	0.355	0.355	0.355	0.277	13,550
2023-02-23	0.355	0.355	0.335	0.340	0.265	347,609
2023-02-22	0.360	0.360	0.360	0.360	0.281	27,777
2023-02-21	0.360	0.360	0.360	0.360	0.281	223,121
2023-02-20	0.355	0.360	0.355	0.360	0.281	25,890
2023-02-17	0.355	0.355	0.355	0.355	0.277	97,400
2023-02-16	0.350	0.350	0.350	0.350	0.273	0
2023-02-15	0.355	0.355	0.345	0.350	0.273	88,528
2023-02-14	0.360	0.360	0.360	0.360	0.281	127,777
2023-02-13	0.360	0.360	0.360	0.360	0.281	127,120
2023-02-10	0.370	0.370	0.365	0.365	0.285	27,241
2023-02-09	0.370	0.370	0.365	0.370	0.289	202,903
2023-02-08	0.375	0.375	0.370	0.370	0.289	58,491
2023-02-07	0.375	0.375	0.365	0.370	0.289	149,364
2023-02-06	0.370	0.375	0.370	0.375	0.292	72,882
2023-02-03	0.400	0.400	0.375	0.375	0.292	336,691
2023-02-02	0.405	0.405	0.405	0.405	0.316	0
2023-02-01	0.400	0.410	0.400	0.405	0.316	86,588
2023-01-31	0.405	0.420	0.400	0.400	0.312	225,110
2023-01-30	0.395	0.395	0.390	0.390	0.304	63,586
2023-01-27	0.400	0.405	0.395	0.405	0.316	47,475
2023-01-25	0.400	0.405	0.400	0.400	0.312	197,290
2023-01-24	0.400	0.400	0.400	0.400	0.312	76,370
2023-01-23	0.400	0.400	0.390	0.390	0.304	196,005
2023-01-20	0.390	0.390	0.390	0.390	0.304	0
2023-01-19	0.405	0.405	0.390	0.390	0.304	368,801
2023-01-18	0.405	0.405	0.400	0.400	0.312	15,610
2023-01-17	0.405	0.405	0.405	0.405	0.316	2,410
2023-01-16	0.400	0.400	0.400	0.400	0.312	197,219
2023-01-13	0.400	0.405	0.395	0.400	0.312	125,688
2023-01-12	0.405	0.430	0.395	0.400	0.312	455,518
2023-01-11	0.415	0.420	0.410	0.410	0.320	39,014
2023-01-10	0.405	0.415	0.400	0.410	0.320	95,865
2023-01-09	0.395	0.400	0.395	0.400	0.312	184,893
2023-01-06	0.393	0.393	0.393	0.393	0.306	10,000

← NewerPage 16 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.