Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.370	0.370	0.370	0.370	0.289	24,050
2022-07-14	0.370	0.370	0.365	0.365	0.285	10,327
2022-07-13	0.360	0.360	0.360	0.360	0.281	3,482
2022-07-12	0.380	0.385	0.360	0.360	0.281	134,255
2022-07-11	0.395	0.400	0.375	0.375	0.292	159,887
2022-07-08	0.360	0.375	0.360	0.375	0.292	80,226
2022-07-07	0.353	0.353	0.353	0.353	0.275	25
2022-07-06	0.350	0.360	0.350	0.360	0.281	39,585
2022-07-05	0.360	0.360	0.360	0.360	0.281	48,940
2022-07-04	0.335	0.350	0.335	0.350	0.273	503,757
2022-07-01	0.320	0.335	0.320	0.325	0.253	477,557
2022-06-30	0.303	0.315	0.300	0.315	0.246	173,966
2022-06-29	0.290	0.335	0.290	0.310	0.242	850,468
2022-06-28	0.270	0.285	0.270	0.285	0.222	111,654
2022-06-27	0.270	0.275	0.260	0.260	0.203	135,896
2022-06-24	0.260	0.275	0.260	0.270	0.211	164,383
2022-06-23	0.285	0.285	0.260	0.260	0.203	33,180
2022-06-22	0.275	0.275	0.275	0.275	0.214	99,136
2022-06-21	0.290	0.290	0.260	0.260	0.203	507,568
2022-06-20	0.300	0.300	0.300	0.300	0.234	1,833
2022-06-17	0.295	0.295	0.290	0.290	0.226	179,540
2022-06-16	0.310	0.310	0.295	0.295	0.230	136,841
2022-06-15	0.305	0.305	0.300	0.300	0.234	432,042
2022-06-14	0.310	0.310	0.310	0.310	0.242	261,283
2022-06-10	0.310	0.310	0.310	0.310	0.242	0
2022-06-09	0.310	0.310	0.310	0.310	0.242	90,122
2022-06-08	0.305	0.310	0.300	0.310	0.242	482,883
2022-06-07	0.300	0.300	0.300	0.300	0.234	20,000
2022-06-06	0.305	0.305	0.305	0.305	0.238	0
2022-06-03	0.315	0.315	0.300	0.305	0.238	359,737
2022-06-02	0.305	0.305	0.305	0.305	0.238	9,000
2022-06-01	0.300	0.300	0.300	0.300	0.234	0
2022-05-31	0.300	0.300	0.300	0.300	0.234	113,033
2022-05-30	0.300	0.300	0.300	0.300	0.234	32,125
2022-05-27	0.300	0.310	0.300	0.300	0.234	105,382
2022-05-26	0.295	0.310	0.290	0.300	0.234	95,197
2022-05-25	0.295	0.295	0.295	0.295	0.230	1,556
2022-05-24	0.295	0.295	0.295	0.295	0.230	0
2022-05-23	0.300	0.300	0.290	0.295	0.230	135,353
2022-05-20	0.305	0.305	0.305	0.305	0.238	0
2022-05-19	0.310	0.310	0.305	0.305	0.238	25,001
2022-05-18	0.290	0.330	0.290	0.310	0.242	319,891
2022-05-17	0.280	0.310	0.270	0.285	0.222	2,010,633
2022-05-16	0.350	0.350	0.345	0.345	0.269	314,451
2022-05-13	0.360	0.380	0.350	0.375	0.292	75,807
2022-05-12	0.365	0.375	0.350	0.365	0.285	359,487
2022-05-11	0.385	0.385	0.360	0.360	0.281	289,075
2022-05-10	0.375	0.385	0.373	0.385	0.300	355,158
2022-05-09	0.375	0.385	0.365	0.385	0.300	89,065
2022-05-06	0.400	0.400	0.400	0.400	0.312	0
2022-05-05	0.390	0.400	0.390	0.400	0.312	19,754
2022-05-04	0.385	0.385	0.385	0.385	0.300	871,448
2022-05-03	0.385	0.385	0.385	0.385	0.300	40,257
2022-05-02	0.385	0.390	0.380	0.390	0.304	196,662
2022-04-29	0.395	0.400	0.395	0.400	0.312	44,000
2022-04-28	0.395	0.395	0.395	0.395	0.308	17,857
2022-04-27	0.385	0.400	0.385	0.395	0.308	121,983
2022-04-26	0.375	0.385	0.360	0.385	0.300	118,133
2022-04-22	0.390	0.390	0.390	0.390	0.304	146,062
2022-04-21	0.390	0.390	0.388	0.388	0.302	41,101

← NewerPage 19 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.