Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.350	0.350	0.350	0.350	0.273	2,500
2022-10-07	0.360	0.370	0.360	0.365	0.285	53,835
2022-10-06	0.370	0.370	0.365	0.365	0.285	103,060
2022-10-05	0.370	0.370	0.370	0.370	0.289	229,086
2022-10-04	0.370	0.370	0.370	0.370	0.289	50,790
2022-10-03	0.365	0.370	0.360	0.370	0.289	132,600
2022-09-30	0.370	0.370	0.370	0.370	0.289	29,300
2022-09-29	0.360	0.370	0.360	0.370	0.289	130,610
2022-09-28	0.355	0.360	0.355	0.360	0.281	69,327
2022-09-27	0.360	0.360	0.355	0.355	0.277	63,626
2022-09-26	0.360	0.360	0.360	0.360	0.281	80,340
2022-09-23	0.370	0.370	0.365	0.365	0.285	33,704
2022-09-21	0.370	0.370	0.370	0.370	0.289	73,110
2022-09-20	0.375	0.375	0.375	0.375	0.292	46,824
2022-09-19	0.370	0.370	0.370	0.370	0.289	2,033
2022-09-16	0.370	0.370	0.370	0.370	0.289	6,550
2022-09-15	0.370	0.370	0.370	0.370	0.289	206,554
2022-09-14	0.365	0.365	0.365	0.365	0.285	194,334
2022-09-13	0.370	0.370	0.370	0.370	0.289	98,758
2022-09-12	0.365	0.370	0.360	0.370	0.289	318,015
2022-09-09	0.340	0.365	0.340	0.365	0.285	210,630
2022-09-08	0.340	0.360	0.340	0.360	0.281	189,516
2022-09-07	0.365	0.365	0.320	0.335	0.261	584,613
2022-09-06	0.370	0.370	0.370	0.370	0.289	145,424
2022-09-05	0.370	0.370	0.370	0.370	0.289	64,785
2022-09-02	0.370	0.370	0.370	0.370	0.289	98,882
2022-09-01	0.365	0.370	0.365	0.370	0.289	70,413
2022-08-31	0.355	0.365	0.355	0.365	0.285	87,278
2022-08-30	0.360	0.360	0.355	0.355	0.277	62,095
2022-08-29	0.360	0.365	0.360	0.365	0.285	105,952
2022-08-26	0.360	0.370	0.355	0.370	0.289	98,606
2022-08-25	0.370	0.370	0.365	0.365	0.285	167,053
2022-08-24	0.355	0.370	0.355	0.360	0.281	179,902
2022-08-23	0.360	0.360	0.355	0.355	0.277	147,689
2022-08-22	0.360	0.360	0.360	0.360	0.281	2,597
2022-08-19	0.370	0.370	0.360	0.360	0.281	281,991
2022-08-18	0.370	0.370	0.370	0.370	0.289	105,962
2022-08-17	0.370	0.370	0.370	0.370	0.289	92,389
2022-08-16	0.370	0.370	0.370	0.370	0.289	53,636
2022-08-15	0.380	0.380	0.370	0.370	0.289	204,447
2022-08-12	0.365	0.380	0.365	0.380	0.296	321,799
2022-08-11	0.370	0.370	0.360	0.360	0.281	68,570
2022-08-10	0.365	0.365	0.365	0.365	0.285	79
2022-08-09	0.365	0.365	0.365	0.365	0.285	0
2022-08-08	0.370	0.370	0.360	0.365	0.285	151,814
2022-08-05	0.370	0.370	0.370	0.370	0.289	0
2022-08-04	0.370	0.373	0.370	0.370	0.289	18,154
2022-08-03	0.370	0.375	0.370	0.370	0.289	255,480
2022-08-02	0.370	0.370	0.370	0.370	0.289	105,573
2022-08-01	0.380	0.380	0.370	0.370	0.289	368,811
2022-07-29	0.380	0.380	0.375	0.375	0.292	77,494
2022-07-28	0.375	0.375	0.370	0.375	0.292	86,673
2022-07-27	0.375	0.375	0.360	0.360	0.281	87,900
2022-07-26	0.380	0.380	0.365	0.365	0.285	111,155
2022-07-25	0.380	0.380	0.380	0.380	0.296	76,670
2022-07-22	0.385	0.385	0.380	0.380	0.296	67,076
2022-07-21	0.385	0.385	0.380	0.380	0.296	346,597
2022-07-20	0.395	0.395	0.385	0.385	0.300	232,908
2022-07-19	0.370	0.370	0.370	0.370	0.289	0
2022-07-18	0.370	0.370	0.370	0.370	0.289	82,726

← NewerPage 18 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.