Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.395	0.395	0.385	0.390	0.304	160,771
2023-01-04	0.405	0.405	0.400	0.400	0.312	55,969
2023-01-03	0.410	0.410	0.405	0.405	0.316	21,465
2022-12-30	0.410	0.410	0.410	0.410	0.320	0
2022-12-29	0.410	0.410	0.410	0.410	0.320	0
2022-12-28	0.410	0.410	0.410	0.410	0.320	9,000
2022-12-23	0.425	0.430	0.410	0.410	0.320	88,856
2022-12-22	0.420	0.420	0.410	0.410	0.320	110,013
2022-12-21	0.420	0.420	0.415	0.415	0.324	42,038
2022-12-20	0.425	0.425	0.420	0.420	0.328	161,362
2022-12-19	0.425	0.425	0.425	0.425	0.331	40,000
2022-12-16	0.420	0.420	0.420	0.420	0.328	24,975
2022-12-15	0.425	0.425	0.420	0.420	0.328	82,916
2022-12-14	0.425	0.425	0.425	0.425	0.331	349
2022-12-13	0.420	0.420	0.420	0.420	0.328	20,000
2022-12-12	0.415	0.430	0.415	0.420	0.328	50,038
2022-12-09	0.400	0.415	0.400	0.415	0.324	15,039
2022-12-08	0.410	0.410	0.400	0.400	0.312	208,873
2022-12-07	0.400	0.400	0.400	0.400	0.312	0
2022-12-06	0.400	0.400	0.400	0.400	0.312	3,055
2022-12-05	0.400	0.400	0.400	0.400	0.312	28,941
2022-12-02	0.400	0.400	0.390	0.400	0.312	51,250
2022-12-01	0.390	0.390	0.385	0.390	0.304	113,920
2022-11-30	0.410	0.410	0.385	0.385	0.300	233,561
2022-11-29	0.415	0.425	0.405	0.410	0.320	161,867
2022-11-28	0.405	0.415	0.405	0.415	0.324	83,601
2022-11-25	0.365	0.395	0.365	0.395	0.308	100,938
2022-11-24	0.375	0.375	0.373	0.373	0.291	49,644
2022-11-23	0.370	0.370	0.360	0.365	0.285	89,384
2022-11-22	0.390	0.390	0.365	0.370	0.289	469,598
2022-11-21	0.390	0.395	0.380	0.385	0.300	102,454
2022-11-18	0.385	0.390	0.385	0.390	0.304	51,739
2022-11-17	0.390	0.395	0.380	0.380	0.296	182,691
2022-11-16	0.390	0.400	0.380	0.390	0.304	521,348
2022-11-15	0.385	0.385	0.380	0.380	0.296	116,470
2022-11-14	0.405	0.405	0.395	0.395	0.308	255,681
2022-11-11	0.395	0.395	0.395	0.395	0.308	59,972
2022-11-10	0.390	0.390	0.390	0.390	0.304	5,000
2022-11-09	0.385	0.390	0.385	0.390	0.304	14,074
2022-11-08	0.390	0.395	0.390	0.390	0.304	94,682
2022-11-07	0.380	0.385	0.380	0.385	0.300	80,131
2022-11-04	0.355	0.380	0.355	0.370	0.289	151,536
2022-11-03	0.370	0.370	0.370	0.370	0.289	54,054
2022-11-02	0.365	0.370	0.365	0.370	0.289	267,902
2022-11-01	0.360	0.360	0.360	0.360	0.281	3,739
2022-10-31	0.355	0.360	0.355	0.360	0.281	99,146
2022-10-28	0.360	0.360	0.355	0.355	0.277	7
2022-10-27	0.365	0.365	0.350	0.350	0.273	148,058
2022-10-26	0.370	0.370	0.360	0.360	0.281	161,583
2022-10-25	0.370	0.370	0.360	0.360	0.281	99,204
2022-10-24	0.370	0.380	0.365	0.370	0.289	1,449,529
2022-10-21	0.365	0.370	0.360	0.370	0.289	62,954
2022-10-20	0.360	0.370	0.360	0.370	0.289	432,874
2022-10-19	0.360	0.360	0.360	0.360	0.281	14,336
2022-10-18	0.360	0.360	0.360	0.360	0.281	103,169
2022-10-17	0.350	0.355	0.350	0.355	0.277	22,500
2022-10-14	0.360	0.360	0.360	0.360	0.281	0
2022-10-13	0.360	0.360	0.360	0.360	0.281	12,634
2022-10-12	0.355	0.355	0.350	0.350	0.273	89,831
2022-10-11	0.370	0.370	0.355	0.355	0.277	141,863

← NewerPage 17 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.