Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.545	0.545	0.515	0.535	0.515	343,508
2026-07-23	0.560	0.575	0.540	0.545	0.524	811,162
2026-07-22	0.550	0.570	0.530	0.560	0.539	1,803,266
2026-07-21	0.530	0.545	0.525	0.525	0.505	63,457
2026-07-20	0.530	0.533	0.525	0.530	0.510	280,255
2026-07-17	0.550	0.550	0.505	0.535	0.515	722,083
2026-07-16	0.540	0.545	0.535	0.545	0.524	278,660
2026-07-15	0.535	0.543	0.533	0.540	0.519	189,591
2026-07-14	0.520	0.535	0.515	0.530	0.510	192,157
2026-07-13	0.520	0.535	0.520	0.530	0.510	130,588
2026-07-10	0.508	0.520	0.505	0.520	0.500	257,284
2026-07-09	0.495	0.510	0.495	0.500	0.481	119,734
2026-07-08	0.500	0.500	0.480	0.490	0.471	134,870
2026-07-07	0.505	0.513	0.500	0.503	0.483	94,094
2026-07-06	0.530	0.550	0.500	0.505	0.486	461,863
2026-07-03	0.510	0.550	0.510	0.530	0.510	670,648
2026-07-02	0.495	0.535	0.490	0.525	0.505	638,402
2026-07-01	0.498	0.505	0.490	0.500	0.481	80,116
2026-06-30	0.475	0.490	0.475	0.485	0.467	85,543
2026-06-29	0.480	0.485	0.465	0.485	0.467	237,221
2026-06-26	0.450	0.470	0.440	0.470	0.452	419,714
2026-06-25	0.455	0.460	0.435	0.460	0.443	316,965
2026-06-24	0.450	0.455	0.435	0.450	0.433	319,306
2026-06-23	0.455	0.470	0.450	0.460	0.443	245,198
2026-06-22	0.450	0.460	0.450	0.455	0.438	341,217
2026-06-19	0.470	0.470	0.440	0.450	0.433	503,291
2026-06-18	0.495	0.495	0.475	0.475	0.457	142,328
2026-06-17	0.495	0.498	0.485	0.490	0.471	79,511
2026-06-16	0.485	0.510	0.485	0.490	0.471	301,873
2026-06-15	0.485	0.505	0.475	0.495	0.476	1,001,742
2026-06-12	0.475	0.495	0.475	0.475	0.457	184,062
2026-06-11	0.470	0.480	0.455	0.470	0.452	351,820
2026-06-10	0.460	0.495	0.455	0.495	0.476	170,350
2026-06-09	0.490	0.490	0.455	0.475	0.457	318,414
2026-06-05	0.480	0.495	0.470	0.495	0.476	133,911
2026-06-04	0.490	0.490	0.470	0.490	0.471	332,585
2026-06-03	0.500	0.505	0.490	0.495	0.476	81,030
2026-06-02	0.515	0.515	0.500	0.505	0.486	26,203
2026-06-01	0.515	0.530	0.515	0.515	0.495	246,701
2026-05-29	0.505	0.525	0.505	0.525	0.505	267,461
2026-05-28	0.503	0.515	0.500	0.515	0.495	91,977
2026-05-27	0.500	0.505	0.480	0.505	0.486	222,479
2026-05-26	0.470	0.495	0.470	0.495	0.476	580,485
2026-05-25	0.460	0.470	0.460	0.470	0.452	191,988
2026-05-22	0.473	0.480	0.465	0.465	0.447	280,616
2026-05-21	0.470	0.473	0.450	0.470	0.452	378,762
2026-05-20	0.470	0.475	0.460	0.475	0.457	311,807
2026-05-19	0.475	0.485	0.450	0.480	0.462	342,965
2026-05-18	0.500	0.500	0.460	0.470	0.452	249,700
2026-05-15	0.495	0.500	0.480	0.500	0.481	214,925
2026-05-14	0.510	0.510	0.500	0.500	0.481	112,963
2026-05-13	0.520	0.520	0.505	0.510	0.491	78,649
2026-05-12	0.520	0.520	0.495	0.520	0.500	210,480
2026-05-11	0.520	0.520	0.510	0.520	0.500	79,516
2026-05-08	0.515	0.520	0.510	0.520	0.500	95,109
2026-05-07	0.510	0.520	0.510	0.520	0.500	406,139
2026-05-06	0.500	0.513	0.490	0.510	0.491	232,681
2026-05-05	0.505	0.505	0.495	0.500	0.481	213,012
2026-05-04	0.495	0.505	0.485	0.505	0.486	404,129
2026-05-01	0.500	0.510	0.495	0.505	0.486	731,027

← NewerPage 2 of 3 · 129 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.