Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.395	0.395	0.380	0.380	0.296	100,273
2022-01-21	0.400	0.410	0.390	0.390	0.304	121,163
2022-01-20	0.410	0.410	0.390	0.395	0.308	243,114
2022-01-19	0.395	0.415	0.390	0.410	0.320	380,218
2022-01-18	0.380	0.395	0.380	0.395	0.308	919,248
2022-01-17	0.380	0.380	0.375	0.375	0.292	187,829
2022-01-14	0.395	0.395	0.380	0.380	0.296	1,252,401
2022-01-13	0.380	0.380	0.370	0.370	0.289	153,077
2022-01-12	0.385	0.385	0.375	0.375	0.292	300,555
2022-01-11	0.385	0.385	0.380	0.380	0.296	116,948
2022-01-10	0.385	0.385	0.385	0.385	0.300	13,000
2022-01-07	0.390	0.390	0.385	0.385	0.300	38,083
2022-01-06	0.385	0.385	0.385	0.385	0.300	50,965
2022-01-05	0.390	0.390	0.380	0.385	0.300	214,928
2022-01-04	0.395	0.395	0.385	0.390	0.304	222,219
2021-12-31	0.393	0.393	0.390	0.390	0.304	21,940
2021-12-30	0.395	0.395	0.390	0.395	0.308	175,492
2021-12-29	0.400	0.400	0.390	0.390	0.304	43,821
2021-12-24	0.400	0.400	0.390	0.390	0.304	89,839
2021-12-23	0.395	0.395	0.390	0.390	0.304	39,288
2021-12-22	0.395	0.395	0.390	0.390	0.304	79,429
2021-12-21	0.390	0.400	0.390	0.395	0.308	27,748
2021-12-20	0.400	0.400	0.395	0.395	0.308	20,535
2021-12-17	0.410	0.410	0.395	0.395	0.308	154,347
2021-12-16	0.410	0.410	0.410	0.410	0.320	46,096
2021-12-15	0.420	0.420	0.400	0.408	0.318	132,383
2021-12-14	0.420	0.420	0.420	0.420	0.328	0
2021-12-13	0.395	0.420	0.385	0.420	0.328	149,719
2021-12-10	0.400	0.400	0.395	0.395	0.308	116,526
2021-12-09	0.410	0.410	0.395	0.395	0.308	89,817
2021-12-08	0.405	0.405	0.405	0.405	0.316	38,639
2021-12-07	0.395	0.395	0.395	0.395	0.308	0
2021-12-06	0.395	0.400	0.395	0.395	0.308	120,482
2021-12-03	0.400	0.400	0.380	0.380	0.296	82,109
2021-12-02	0.395	0.395	0.395	0.395	0.308	0
2021-12-01	0.420	0.420	0.395	0.395	0.308	122,492
2021-11-30	0.420	0.425	0.410	0.425	0.331	165,625
2021-11-29	0.400	0.400	0.385	0.390	0.304	151,816
2021-11-26	0.410	0.410	0.395	0.410	0.320	84,454
2021-11-25	0.395	0.400	0.375	0.380	0.296	46,518
2021-11-24	0.405	0.405	0.395	0.395	0.308	228,423
2021-11-23	0.420	0.420	0.400	0.405	0.316	265,949
2021-11-22	0.425	0.425	0.420	0.420	0.328	34,536
2021-11-19	0.420	0.430	0.420	0.425	0.331	88,151
2021-11-18	0.420	0.420	0.420	0.420	0.328	23,805
2021-11-17	0.420	0.425	0.420	0.420	0.328	33,655
2021-11-16	0.420	0.425	0.415	0.425	0.331	97,182
2021-11-15	0.420	0.425	0.415	0.425	0.331	165,633
2021-11-12	0.430	0.430	0.420	0.420	0.328	24,063
2021-11-11	0.415	0.415	0.410	0.410	0.320	66,570
2021-11-10	0.430	0.430	0.420	0.420	0.328	179,206
2021-11-09	0.420	0.420	0.420	0.420	0.328	20,000
2021-11-08	0.430	0.430	0.420	0.420	0.328	202,235
2021-11-05	0.415	0.415	0.415	0.415	0.324	55,256
2021-11-04	0.420	0.420	0.415	0.415	0.324	50,605
2021-11-03	0.440	0.440	0.420	0.420	0.328	319,179
2021-11-02	0.425	0.425	0.425	0.425	0.331	45,000
2021-11-01	0.420	0.425	0.420	0.425	0.331	35,409
2021-10-29	0.420	0.420	0.415	0.420	0.328	157,017
2021-10-28	0.430	0.430	0.420	0.420	0.328	160,116

← NewerPage 21 of 22 · 1,270 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.