Mayfield Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.500	0.500	0.500	0.500	0.436	1
2023-12-11	0.500	0.505	0.500	0.500	0.436	9,832
2023-12-08	0.500	0.500	0.500	0.500	0.436	93
2023-12-07	0.470	0.500	0.470	0.500	0.436	107,703
2023-12-06	0.470	0.470	0.470	0.470	0.410	1,076
2023-12-01	0.465	0.465	0.465	0.465	0.406	215
2023-11-30	0.460	0.460	0.450	0.450	0.393	3,323
2023-11-29	0.455	0.455	0.450	0.450	0.393	21,600
2023-11-27	0.455	0.455	0.455	0.455	0.397	1,600
2023-11-21	0.450	0.450	0.450	0.450	0.393	13,498
2023-11-15	0.420	0.420	0.420	0.420	0.366	10,000
2023-11-14	0.420	0.420	0.420	0.420	0.366	48
2023-11-13	0.450	0.450	0.420	0.420	0.366	11,364
2023-11-08	0.450	0.450	0.450	0.450	0.393	10,000
2023-11-07	0.450	0.450	0.450	0.450	0.393	2,001
2023-11-06	0.470	0.470	0.470	0.470	0.410	2
2023-10-26	0.475	0.480	0.475	0.480	0.419	8,103
2023-10-23	0.450	0.450	0.450	0.450	0.393	10,000
2023-10-20	0.450	0.450	0.405	0.450	0.393	282,541
2023-10-19	0.455	0.455	0.450	0.450	0.393	7,041
2023-10-17	0.470	0.478	0.470	0.478	0.417	1,025
2023-10-12	0.475	0.475	0.460	0.460	0.401	2,001
2023-10-11	0.475	0.475	0.475	0.475	0.414	8,337
2023-10-10	0.480	0.480	0.480	0.480	0.419	7,501
2023-10-06	0.480	0.480	0.480	0.480	0.419	2
2023-10-03	0.485	0.485	0.485	0.485	0.423	7,422
2023-10-02	0.455	0.455	0.455	0.455	0.397	234
2023-09-25	0.460	0.460	0.455	0.455	0.397	18,391
2023-09-20	0.460	0.460	0.460	0.460	0.401	1
2023-09-19	0.460	0.460	0.460	0.460	0.401	15,000
2023-09-18	0.490	0.490	0.490	0.490	0.428	1,020
2023-09-15	0.500	0.500	0.500	0.500	0.436	1
2023-09-14	0.500	0.500	0.480	0.500	0.436	36,251
2023-09-13	0.480	0.480	0.445	0.445	0.388	4,766
2023-09-12	0.475	0.500	0.475	0.500	0.436	312,472
2023-09-11	0.430	0.430	0.430	0.430	0.375	2,250
2023-09-08	0.425	0.425	0.425	0.425	0.371	1
2023-09-06	0.425	0.425	0.425	0.425	0.371	3
2023-09-05	0.425	0.425	0.425	0.425	0.371	46
2023-09-04	0.425	0.425	0.425	0.425	0.371	1
2023-09-01	0.425	0.425	0.425	0.425	0.371	5,000
2023-08-29	0.425	0.425	0.420	0.425	0.371	18,132
2023-08-28	0.425	0.425	0.425	0.425	0.371	10,000
2023-08-24	0.420	0.420	0.420	0.420	0.366	865
2023-08-23	0.420	0.420	0.420	0.420	0.366	6,222
2023-08-22	0.430	0.430	0.430	0.430	0.375	1
2023-08-21	0.430	0.430	0.430	0.430	0.375	1
2023-08-18	0.430	0.430	0.430	0.430	0.375	82,500
2023-08-17	0.430	0.430	0.430	0.430	0.375	1
2023-08-16	0.430	0.430	0.430	0.430	0.375	62,719
2023-08-15	0.430	0.430	0.420	0.420	0.366	98,110
2023-08-14	0.455	0.475	0.455	0.460	0.401	58,077
2023-08-11	0.450	0.450	0.450	0.450	0.393	1,408
2023-08-10	0.435	0.440	0.435	0.440	0.384	72,140
2023-08-08	0.430	0.440	0.430	0.440	0.384	2,250
2023-08-07	0.415	0.420	0.415	0.420	0.366	15,001
2023-08-04	0.415	0.415	0.415	0.415	0.362	10,001
2023-08-02	0.415	0.415	0.415	0.415	0.362	26
2023-07-27	0.410	0.410	0.395	0.400	0.349	184,580
2023-07-26	0.420	0.420	0.415	0.415	0.362	107,744

← NewerPage 12 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.