Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.400	0.410	0.395	0.405	0.361	1,423,542
2026-02-02	0.395	0.420	0.385	0.395	0.352	548,311
2026-01-30	0.410	0.410	0.395	0.400	0.356	1,068,986
2026-01-29	0.390	0.405	0.385	0.395	0.352	4,045,472
2026-01-28	0.390	0.400	0.370	0.375	0.334	2,832,743
2026-01-27	0.350	0.363	0.350	0.355	0.316	129,335
2026-01-23	0.360	0.360	0.350	0.350	0.312	266,041
2026-01-22	0.350	0.350	0.350	0.350	0.312	0
2026-01-21	0.355	0.355	0.350	0.350	0.312	20,805
2026-01-20	0.355	0.360	0.355	0.355	0.316	97,470
2026-01-19	0.350	0.360	0.350	0.355	0.316	27,395
2026-01-16	0.345	0.345	0.345	0.345	0.307	3,525
2026-01-15	0.350	0.355	0.350	0.355	0.316	112,933
2026-01-14	0.350	0.350	0.345	0.350	0.312	372,959
2026-01-13	0.350	0.350	0.345	0.350	0.312	980,014
2026-01-12	0.350	0.350	0.330	0.345	0.307	557,892
2026-01-09	0.350	0.370	0.345	0.345	0.307	750,581
2026-01-08	0.345	0.355	0.335	0.350	0.312	487,614
2026-01-07	0.345	0.350	0.340	0.345	0.307	21,036
2026-01-06	0.330	0.345	0.330	0.345	0.307	258,285
2026-01-05	0.330	0.335	0.325	0.335	0.298	58,834
2026-01-02	0.330	0.335	0.325	0.335	0.298	77,007
2025-12-31	0.335	0.335	0.325	0.330	0.294	46,776
2025-12-30	0.340	0.340	0.340	0.340	0.303	12
2025-12-29	0.330	0.340	0.330	0.340	0.303	439,825
2025-12-24	0.335	0.335	0.325	0.325	0.290	178,203
2025-12-23	0.325	0.325	0.325	0.325	0.290	905
2025-12-22	0.330	0.340	0.330	0.340	0.303	88,257
2025-12-19	0.335	0.335	0.335	0.335	0.298	29,297
2025-12-18	0.333	0.335	0.330	0.335	0.298	47,753
2025-12-17	0.315	0.335	0.315	0.335	0.298	112,295
2025-12-16	0.315	0.320	0.315	0.320	0.285	101,605
2025-12-15	0.320	0.320	0.320	0.320	0.285	12,827
2025-12-12	0.320	0.320	0.320	0.320	0.285	37,173
2025-12-11	0.320	0.325	0.315	0.315	0.281	376,977
2025-12-10	0.315	0.325	0.315	0.325	0.290	142,214
2025-12-09	0.320	0.320	0.310	0.310	0.276	448
2025-12-08	0.320	0.320	0.320	0.320	0.285	81,065
2025-12-05	0.320	0.325	0.320	0.320	0.285	105,975
2025-12-04	0.320	0.325	0.315	0.325	0.290	137,644
2025-12-03	0.310	0.320	0.310	0.320	0.285	349,316
2025-12-02	0.305	0.315	0.300	0.315	0.281	157,182
2025-12-01	0.300	0.305	0.300	0.305	0.272	217,114
2025-11-28	0.300	0.300	0.290	0.300	0.267	183,934
2025-11-27	0.305	0.305	0.295	0.300	0.267	124,205
2025-11-26	0.305	0.310	0.300	0.310	0.276	495,705
2025-11-25	0.300	0.300	0.300	0.300	0.267	282,999
2025-11-24	0.315	0.315	0.305	0.305	0.272	135,256
2025-11-21	0.320	0.320	0.310	0.310	0.276	671,901
2025-11-20	0.320	0.320	0.320	0.320	0.285	2,168
2025-11-19	0.315	0.320	0.315	0.320	0.285	5,707
2025-11-18	0.320	0.325	0.310	0.310	0.276	335,585
2025-11-17	0.325	0.335	0.320	0.330	0.294	236,318
2025-11-14	0.325	0.325	0.325	0.325	0.290	23,769
2025-11-13	0.325	0.328	0.325	0.325	0.290	48,755
2025-11-12	0.325	0.330	0.325	0.330	0.294	113,940
2025-11-11	0.330	0.330	0.320	0.320	0.285	14,859
2025-11-10	0.320	0.330	0.320	0.330	0.294	30,821
2025-11-07	0.315	0.315	0.315	0.315	0.281	15,735
2025-11-06	0.315	0.320	0.315	0.315	0.281	543,615

← NewerPage 4 of 5 · 253 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.