Mayfield Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.825	0.825	0.790	0.795	0.704	71,465
2024-07-23	0.850	0.850	0.815	0.840	0.744	21,607
2024-07-22	0.840	0.850	0.830	0.830	0.735	77,593
2024-07-19	0.765	0.850	0.765	0.825	0.731	100,081
2024-07-18	0.710	0.720	0.710	0.715	0.633	15,740
2024-07-17	0.770	0.770	0.725	0.725	0.642	19,419
2024-07-16	0.800	0.800	0.730	0.730	0.647	30,946
2024-07-15	0.730	0.775	0.730	0.775	0.687	10,666
2024-07-12	0.720	0.720	0.720	0.720	0.638	421
2024-07-11	0.720	0.720	0.720	0.720	0.638	982
2024-07-10	0.720	0.720	0.720	0.720	0.638	10,079
2024-07-08	0.720	0.720	0.690	0.710	0.629	23,124
2024-07-05	0.700	0.720	0.695	0.720	0.638	15,305
2024-07-04	0.708	0.720	0.690	0.690	0.611	5,736
2024-07-03	0.700	0.700	0.685	0.685	0.607	7,214
2024-07-01	0.680	0.680	0.680	0.680	0.602	2
2024-06-27	0.730	0.730	0.670	0.670	0.594	36,738
2024-06-26	0.690	0.690	0.680	0.680	0.602	12,269
2024-06-25	0.700	0.700	0.690	0.690	0.611	6,700
2024-06-24	0.720	0.730	0.670	0.670	0.594	31,008
2024-06-21	0.660	0.755	0.660	0.725	0.642	57,382
2024-06-20	0.753	0.765	0.620	0.665	0.589	84,157
2024-06-19	0.740	0.740	0.740	0.740	0.656	1,149
2024-06-18	0.750	0.750	0.740	0.740	0.656	18,431
2024-06-17	0.775	0.780	0.740	0.775	0.687	6,962
2024-06-14	0.785	0.800	0.715	0.800	0.709	50,463
2024-06-13	0.790	0.790	0.785	0.785	0.695	12,622
2024-06-12	0.800	0.800	0.800	0.800	0.709	491
2024-06-11	0.785	0.800	0.785	0.800	0.709	3,249
2024-06-06	0.790	0.790	0.785	0.785	0.695	3,657
2024-06-05	0.800	0.800	0.785	0.800	0.709	18,586
2024-06-04	0.790	0.790	0.790	0.790	0.700	8,134
2024-06-03	0.800	0.800	0.785	0.785	0.695	18,029
2024-05-31	0.800	0.800	0.790	0.790	0.700	19,425
2024-05-30	0.785	0.800	0.785	0.790	0.700	61,251
2024-05-29	0.815	0.815	0.790	0.790	0.700	758,818
2024-05-28	0.805	0.805	0.805	0.805	0.713	14
2024-05-27	0.795	0.800	0.795	0.800	0.709	6,000
2024-05-24	0.815	0.815	0.800	0.800	0.709	818
2024-05-23	0.785	0.815	0.785	0.815	0.722	6,152
2024-05-22	0.800	0.810	0.800	0.810	0.718	15,200
2024-05-21	0.800	0.800	0.785	0.785	0.695	8,244
2024-05-20	0.830	0.830	0.795	0.820	0.726	35,643
2024-05-17	0.865	0.865	0.780	0.830	0.735	61,764
2024-05-16	0.870	0.875	0.870	0.870	0.771	16,586
2024-05-15	0.860	0.865	0.805	0.860	0.762	108,610
2024-05-14	0.900	0.900	0.890	0.890	0.788	19,429
2024-05-13	0.900	0.900	0.890	0.890	0.788	1,570
2024-05-10	0.890	0.890	0.890	0.890	0.788	9,038
2024-05-09	0.890	0.900	0.890	0.890	0.788	6,340
2024-05-08	0.920	0.935	0.920	0.920	0.815	6,121
2024-05-07	0.930	0.995	0.890	0.890	0.788	94,623
2024-05-06	0.870	0.950	0.870	0.920	0.815	170,992
2024-05-03	0.870	0.870	0.870	0.870	0.771	34,763
2024-05-02	0.870	0.870	0.865	0.870	0.771	48,997
2024-05-01	0.830	0.865	0.825	0.865	0.766	51,267
2024-04-30	0.770	0.800	0.770	0.800	0.709	69,142
2024-04-29	0.775	0.775	0.775	0.775	0.687	20,112
2024-04-26	0.775	0.775	0.770	0.775	0.687	13,402
2024-04-24	0.770	0.775	0.770	0.775	0.687	31,419

← NewerPage 10 of 15 · 848 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0240 AUD
2026-03-04	0.0200 AUD
2025-09-01	0.0220 AUD
2025-01-31	0.0630 AUD
2024-08-07	0.0200 AUD
2024-01-31	0.0100 AUD
2023-07-26	0.0100 AUD
2023-03-02	0.0071 AUD
2020-06-19	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.