Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.375	0.395	0.375	0.395	0.308	119,120
2022-04-19	0.390	0.390	0.385	0.390	0.304	123,373
2022-04-14	0.390	0.390	0.390	0.390	0.304	16,359
2022-04-13	0.390	0.395	0.388	0.395	0.308	295,039
2022-04-12	0.390	0.390	0.390	0.390	0.304	141,573
2022-04-11	0.400	0.400	0.395	0.395	0.308	95,400
2022-04-08	0.400	0.400	0.400	0.400	0.312	86,760
2022-04-07	0.400	0.400	0.400	0.400	0.312	15,000
2022-04-06	0.390	0.400	0.390	0.400	0.312	44,737
2022-04-05	0.390	0.400	0.390	0.400	0.312	115,110
2022-04-04	0.390	0.400	0.390	0.400	0.312	61,309
2022-04-01	0.390	0.390	0.390	0.390	0.304	82,350
2022-03-31	0.390	0.400	0.390	0.400	0.312	12,060
2022-03-30	0.390	0.400	0.388	0.400	0.312	172,086
2022-03-29	0.400	0.400	0.400	0.400	0.312	25,000
2022-03-28	0.400	0.400	0.400	0.400	0.312	10,000
2022-03-25	0.385	0.390	0.385	0.390	0.304	286,619
2022-03-24	0.370	0.370	0.370	0.370	0.289	7,124
2022-03-23	0.385	0.385	0.385	0.385	0.300	139,489
2022-03-22	0.375	0.380	0.370	0.380	0.296	97,964
2022-03-21	0.385	0.385	0.370	0.385	0.300	42,388
2022-03-18	0.375	0.388	0.375	0.385	0.300	549,194
2022-03-17	0.370	0.373	0.370	0.373	0.291	128,205
2022-03-16	0.370	0.370	0.365	0.365	0.285	119,981
2022-03-15	0.365	0.370	0.355	0.370	0.289	561,401
2022-03-14	0.365	0.365	0.365	0.365	0.285	10,170
2022-03-11	0.360	0.360	0.355	0.355	0.277	108,533
2022-03-10	0.345	0.375	0.345	0.375	0.292	57,823
2022-03-09	0.350	0.350	0.330	0.330	0.257	28,184
2022-03-08	0.350	0.360	0.350	0.360	0.281	27,806
2022-03-07	0.370	0.370	0.355	0.355	0.277	123,174
2022-03-04	0.370	0.370	0.360	0.370	0.289	488,752
2022-03-03	0.375	0.375	0.365	0.370	0.289	1,166,965
2022-03-02	0.365	0.375	0.365	0.375	0.292	524,796
2022-03-01	0.360	0.360	0.350	0.360	0.281	136,126
2022-02-28	0.350	0.360	0.350	0.360	0.281	108,550
2022-02-25	0.350	0.370	0.340	0.350	0.273	208,785
2022-02-24	0.365	0.375	0.340	0.350	0.273	203,837
2022-02-23	0.370	0.380	0.370	0.375	0.292	147,040
2022-02-22	0.375	0.380	0.370	0.380	0.296	194,709
2022-02-21	0.375	0.375	0.375	0.375	0.292	26,185
2022-02-18	0.375	0.380	0.375	0.380	0.296	492,409
2022-02-17	0.370	0.370	0.370	0.370	0.289	0
2022-02-16	0.375	0.378	0.370	0.370	0.289	286,219
2022-02-15	0.380	0.385	0.375	0.380	0.296	50,641
2022-02-14	0.390	0.390	0.375	0.380	0.296	36,084
2022-02-11	0.380	0.385	0.380	0.383	0.298	15,823
2022-02-10	0.380	0.380	0.380	0.380	0.296	119,259
2022-02-09	0.375	0.375	0.370	0.375	0.292	985,439
2022-02-08	0.373	0.375	0.373	0.375	0.292	50,000
2022-02-07	0.375	0.375	0.373	0.375	0.292	95,374
2022-02-04	0.375	0.375	0.370	0.370	0.289	110,000
2022-02-03	0.375	0.375	0.370	0.370	0.289	420,335
2022-02-02	0.375	0.375	0.375	0.375	0.292	26,666
2022-02-01	0.390	0.390	0.370	0.370	0.289	60,176
2022-01-31	0.385	0.385	0.370	0.370	0.289	552,407
2022-01-28	0.360	0.370	0.360	0.370	0.289	95,793
2022-01-27	0.375	0.375	0.360	0.370	0.289	504,457
2022-01-25	0.390	0.390	0.360	0.370	0.289	308,064
2022-01-24	0.395	0.395	0.380	0.380	0.296	100,273

← NewerPage 20 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.