Mitchell Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.340	0.340	0.330	0.340	0.303	331,151
2024-11-22	0.345	0.345	0.335	0.335	0.298	371,358
2024-11-21	0.345	0.345	0.335	0.340	0.303	202,736
2024-11-20	0.350	0.350	0.345	0.345	0.307	97,098
2024-11-19	0.350	0.350	0.345	0.345	0.307	21,043
2024-11-18	0.345	0.345	0.340	0.345	0.307	164,033
2024-11-15	0.345	0.345	0.340	0.345	0.307	46,510
2024-11-14	0.345	0.345	0.340	0.340	0.303	62,866
2024-11-13	0.340	0.345	0.340	0.340	0.303	267,680
2024-11-12	0.350	0.350	0.340	0.340	0.303	102,088
2024-11-11	0.350	0.350	0.340	0.340	0.303	244,117
2024-11-08	0.350	0.350	0.340	0.340	0.303	359,067
2024-11-07	0.350	0.350	0.345	0.350	0.312	175,222
2024-11-06	0.350	0.355	0.345	0.355	0.316	135,240
2024-11-05	0.350	0.350	0.350	0.350	0.312	35,767
2024-11-04	0.360	0.360	0.350	0.350	0.312	188,410
2024-11-01	0.360	0.360	0.350	0.360	0.321	231,952
2024-10-31	0.350	0.355	0.350	0.355	0.316	188,334
2024-10-30	0.355	0.355	0.350	0.350	0.312	66,024
2024-10-29	0.355	0.355	0.350	0.350	0.312	98,371
2024-10-28	0.355	0.355	0.350	0.350	0.312	51,478
2024-10-25	0.350	0.360	0.350	0.360	0.321	620,902
2024-10-24	0.360	0.360	0.350	0.350	0.312	398,291
2024-10-23	0.360	0.370	0.355	0.355	0.316	369,439
2024-10-22	0.380	0.380	0.348	0.355	0.316	1,575,004
2024-10-21	0.400	0.400	0.390	0.393	0.350	31,863
2024-10-18	0.390	0.390	0.375	0.380	0.338	745,032
2024-10-17	0.400	0.400	0.395	0.395	0.352	25,800
2024-10-16	0.385	0.400	0.385	0.400	0.356	163,968
2024-10-15	0.390	0.400	0.385	0.400	0.356	269,936
2024-10-14	0.390	0.390	0.380	0.385	0.343	98,449
2024-10-11	0.390	0.390	0.380	0.380	0.338	134,635
2024-10-10	0.380	0.380	0.375	0.375	0.334	40,667
2024-10-09	0.385	0.385	0.370	0.370	0.330	306,313
2024-10-08	0.395	0.395	0.390	0.395	0.352	78,553
2024-10-07	0.390	0.395	0.385	0.390	0.347	66,152
2024-10-04	0.380	0.380	0.370	0.370	0.330	196,298
2024-10-03	0.395	0.400	0.380	0.380	0.338	949,547
2024-10-02	0.390	0.410	0.390	0.390	0.347	405,284
2024-10-01	0.395	0.400	0.395	0.400	0.356	28,555
2024-09-30	0.400	0.400	0.395	0.400	0.356	185,686
2024-09-27	0.400	0.400	0.400	0.400	0.356	101,243
2024-09-26	0.415	0.415	0.400	0.405	0.361	708,416
2024-09-25	0.420	0.420	0.415	0.415	0.370	318,390
2024-09-24	0.405	0.415	0.405	0.415	0.370	344,216
2024-09-23	0.400	0.405	0.400	0.400	0.356	547,477
2024-09-20	0.400	0.400	0.390	0.400	0.356	541,458
2024-09-19	0.395	0.400	0.395	0.400	0.356	531,241
2024-09-18	0.395	0.395	0.385	0.395	0.352	858,684
2024-09-17	0.395	0.395	0.390	0.395	0.352	318,042
2024-09-16	0.395	0.400	0.390	0.395	0.352	299,050
2024-09-13	0.390	0.395	0.390	0.395	0.352	200,536
2024-09-12	0.385	0.385	0.375	0.385	0.343	761,183
2024-09-11	0.385	0.390	0.380	0.390	0.347	171,874
2024-09-10	0.375	0.380	0.365	0.380	0.338	204,686
2024-09-09	0.370	0.370	0.355	0.360	0.321	267,017
2024-09-06	0.370	0.370	0.350	0.370	0.330	627,951
2024-09-05	0.385	0.385	0.370	0.370	0.330	128,377
2024-09-04	0.390	0.390	0.385	0.385	0.343	25,001
2024-09-03	0.385	0.390	0.380	0.390	0.347	122,805

← NewerPage 9 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.