Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.325	0.325	0.315	0.320	0.285	232,006
2025-02-20	0.335	0.340	0.305	0.323	0.287	1,534,962
2025-02-19	0.355	0.355	0.350	0.355	0.316	97,500
2025-02-18	0.355	0.355	0.350	0.355	0.316	34,680
2025-02-17	0.345	0.360	0.345	0.360	0.321	144,245
2025-02-14	0.340	0.345	0.340	0.345	0.307	85,929
2025-02-13	0.340	0.350	0.340	0.345	0.307	53,584
2025-02-12	0.345	0.345	0.340	0.345	0.307	53,630
2025-02-11	0.355	0.358	0.345	0.345	0.307	197,297
2025-02-10	0.360	0.360	0.355	0.360	0.321	90,836
2025-02-07	0.340	0.360	0.340	0.360	0.321	121,582
2025-02-06	0.340	0.340	0.335	0.340	0.303	224,619
2025-02-05	0.330	0.345	0.330	0.340	0.303	86,162
2025-02-04	0.320	0.350	0.320	0.345	0.307	397,636
2025-02-03	0.320	0.325	0.310	0.325	0.290	508,836
2025-01-31	0.330	0.335	0.320	0.320	0.285	488,681
2025-01-30	0.330	0.335	0.325	0.330	0.294	127,869
2025-01-29	0.345	0.345	0.325	0.335	0.298	859,504
2025-01-28	0.340	0.348	0.340	0.345	0.307	231,878
2025-01-24	0.340	0.340	0.335	0.335	0.298	56,288
2025-01-23	0.335	0.340	0.325	0.340	0.303	946,562
2025-01-22	0.345	0.350	0.335	0.340	0.303	226,736
2025-01-21	0.365	0.365	0.340	0.340	0.303	438,032
2025-01-20	0.370	0.370	0.350	0.365	0.325	129,613
2025-01-17	0.370	0.370	0.360	0.370	0.330	86,932
2025-01-16	0.360	0.370	0.350	0.370	0.330	208,584
2025-01-15	0.360	0.360	0.355	0.355	0.316	30,250
2025-01-14	0.350	0.370	0.345	0.345	0.307	227,612
2025-01-13	0.350	0.350	0.345	0.350	0.312	31,000
2025-01-10	0.335	0.350	0.335	0.340	0.303	115,710
2025-01-09	0.330	0.340	0.330	0.340	0.303	45,073
2025-01-08	0.350	0.350	0.330	0.330	0.294	323,272
2025-01-07	0.360	0.360	0.350	0.350	0.312	137,895
2025-01-06	0.340	0.360	0.340	0.360	0.321	103,473
2025-01-03	0.345	0.345	0.340	0.340	0.303	14,423
2025-01-02	0.340	0.345	0.335	0.343	0.305	40,192
2024-12-31	0.325	0.340	0.325	0.340	0.303	8,147
2024-12-30	0.330	0.330	0.325	0.325	0.290	90,494
2024-12-27	0.330	0.330	0.330	0.330	0.294	125,573
2024-12-24	0.325	0.325	0.325	0.325	0.290	0
2024-12-23	0.328	0.330	0.325	0.325	0.290	28,000
2024-12-20	0.335	0.335	0.325	0.325	0.290	378,774
2024-12-19	0.340	0.340	0.330	0.330	0.294	160,170
2024-12-18	0.335	0.340	0.335	0.340	0.303	194,718
2024-12-17	0.340	0.340	0.330	0.330	0.294	247,923
2024-12-16	0.340	0.340	0.335	0.340	0.303	154,073
2024-12-13	0.345	0.345	0.335	0.340	0.303	264,112
2024-12-12	0.325	0.345	0.320	0.345	0.307	317,991
2024-12-11	0.320	0.325	0.320	0.325	0.290	212,334
2024-12-10	0.320	0.325	0.315	0.315	0.281	273,716
2024-12-09	0.330	0.330	0.325	0.325	0.290	89,462
2024-12-06	0.333	0.333	0.330	0.330	0.294	143,231
2024-12-05	0.340	0.340	0.330	0.330	0.294	388,354
2024-12-04	0.340	0.340	0.335	0.335	0.298	276,789
2024-12-03	0.340	0.345	0.335	0.335	0.298	431,214
2024-12-02	0.350	0.350	0.340	0.340	0.303	360,901
2024-11-29	0.345	0.345	0.345	0.345	0.307	81,954
2024-11-28	0.330	0.345	0.330	0.345	0.307	85,779
2024-11-27	0.325	0.335	0.325	0.335	0.298	109,438
2024-11-26	0.340	0.340	0.325	0.325	0.290	446,728

← NewerPage 8 of 22 · 1,268 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.