Mayfield Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.753	0.775	0.745	0.770	0.682	16,977
2024-04-22	0.740	0.755	0.740	0.740	0.656	12,774
2024-04-19	0.750	0.750	0.740	0.740	0.656	1,483
2024-04-17	0.770	0.770	0.730	0.730	0.647	8,672
2024-04-11	0.710	0.710	0.710	0.710	0.629	7,000
2024-04-10	0.710	0.710	0.710	0.710	0.629	3,550
2024-04-09	0.710	0.710	0.710	0.710	0.629	7,396
2024-04-08	0.700	0.700	0.700	0.700	0.620	720
2024-04-05	0.665	0.665	0.665	0.665	0.589	3,000
2024-04-03	0.665	0.665	0.665	0.665	0.589	1,170
2024-04-02	0.700	0.700	0.665	0.665	0.589	20,857
2024-03-28	0.690	0.690	0.690	0.690	0.611	1,500
2024-03-27	0.690	0.690	0.690	0.690	0.611	10,747
2024-03-25	0.655	0.660	0.650	0.660	0.585	15,718
2024-03-22	0.645	0.650	0.645	0.650	0.576	17,433
2024-03-21	0.595	0.650	0.595	0.625	0.554	5,703
2024-03-19	0.610	0.610	0.610	0.610	0.540	901
2024-03-15	0.580	0.610	0.580	0.610	0.540	3,203
2024-03-14	0.600	0.600	0.585	0.585	0.518	9,518
2024-03-13	0.610	0.610	0.610	0.610	0.540	2,361
2024-03-12	0.600	0.610	0.600	0.610	0.540	107,440
2024-03-11	0.605	0.610	0.605	0.605	0.536	32,784
2024-03-05	0.615	0.615	0.610	0.610	0.540	42,622
2024-03-04	0.650	0.650	0.610	0.610	0.540	8,637
2024-02-29	0.620	0.650	0.620	0.650	0.576	329
2024-02-27	0.615	0.620	0.615	0.620	0.549	2,866
2024-02-26	0.650	0.650	0.610	0.610	0.540	5,862
2024-02-23	0.590	0.650	0.590	0.650	0.576	15,046
2024-02-22	0.575	0.600	0.575	0.600	0.532	4,127
2024-02-21	0.600	0.610	0.575	0.575	0.509	28,551
2024-02-19	0.610	0.620	0.600	0.600	0.532	12,275
2024-02-15	0.660	0.660	0.600	0.600	0.532	37,531
2024-02-13	0.635	0.635	0.635	0.635	0.563	1
2024-02-12	0.625	0.625	0.625	0.625	0.554	46
2024-02-09	0.615	0.625	0.615	0.625	0.554	2
2024-02-07	0.605	0.605	0.605	0.605	0.536	1,720
2024-02-05	0.650	0.650	0.605	0.605	0.536	3,597
2024-02-01	0.650	0.650	0.650	0.650	0.576	1
2024-01-30	0.690	0.690	0.660	0.660	0.576	16,306
2024-01-29	0.660	0.660	0.660	0.660	0.576	2,000
2024-01-25	0.590	0.620	0.590	0.620	0.541	195,357
2024-01-18	0.550	0.550	0.550	0.550	0.480	1
2024-01-17	0.540	0.540	0.540	0.540	0.471	1
2024-01-15	0.555	0.570	0.555	0.570	0.497	16,000
2024-01-12	0.570	0.570	0.560	0.560	0.489	9,810
2024-01-11	0.560	0.560	0.560	0.560	0.489	1
2024-01-10	0.550	0.550	0.550	0.550	0.480	1
2024-01-09	0.545	0.545	0.545	0.545	0.475	531
2024-01-08	0.575	0.575	0.565	0.565	0.493	12,513
2024-01-04	0.570	0.575	0.570	0.570	0.497	6,705
2024-01-03	0.570	0.570	0.570	0.570	0.497	83,131
2024-01-02	0.560	0.565	0.560	0.565	0.493	1,584
2023-12-29	0.565	0.565	0.565	0.565	0.493	9,135
2023-12-28	0.565	0.565	0.565	0.565	0.493	40,899
2023-12-27	0.560	0.560	0.560	0.560	0.489	1
2023-12-22	0.560	0.560	0.550	0.550	0.480	1,000
2023-12-21	0.570	0.570	0.550	0.550	0.480	5,912
2023-12-20	0.550	0.555	0.550	0.550	0.480	30,000
2023-12-19	0.550	0.550	0.545	0.550	0.480	6,818
2023-12-18	0.510	0.510	0.510	0.510	0.445	1,894

← NewerPage 11 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.