Mayfield Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.920	1.940	1.915	1.940	1.902	1,832
2025-11-03	1.940	1.980	1.890	1.895	1.858	121,129
2025-10-31	1.845	1.950	1.840	1.945	1.907	22,067
2025-10-30	1.930	1.945	1.815	1.880	1.843	780,877
2025-10-29	1.850	1.985	1.830	1.900	1.863	70,669
2025-10-28	1.900	1.985	1.850	1.850	1.814	936,900
2025-10-27	1.750	1.900	1.750	1.900	1.863	1,129,016
2025-10-24	1.685	1.745	1.685	1.740	1.706	2,636,875
2025-10-23	1.680	1.680	1.620	1.670	1.637	512,651
2025-10-22	1.660	1.680	1.640	1.670	1.637	26,346
2025-10-21	1.660	1.660	1.660	1.660	1.627	5,702
2025-10-20	1.710	1.710	1.530	1.660	1.627	52,190
2025-10-17	1.680	1.770	1.660	1.710	1.676	69,923
2025-10-16	1.760	1.760	1.630	1.665	1.632	85,899
2025-10-15	1.740	1.790	1.720	1.770	1.735	29,518
2025-10-14	1.700	1.705	1.670	1.670	1.637	2,382
2025-10-13	1.740	1.740	1.643	1.700	1.667	12,432
2025-10-10	1.820	1.835	1.705	1.715	1.681	38,480
2025-10-09	1.755	1.900	1.755	1.840	1.804	16,505
2025-10-08	1.680	1.795	1.630	1.680	1.647	82,535
2025-10-07	1.485	1.680	1.485	1.680	1.647	247,727
2025-10-06	1.455	1.475	1.455	1.465	1.436	5,634
2025-10-03	1.450	1.450	1.430	1.450	1.421	90,452
2025-10-01	1.440	1.440	1.440	1.440	1.412	4
2025-09-30	1.470	1.470	1.440	1.440	1.412	22,524
2025-09-29	1.460	1.460	1.460	1.460	1.431	9,166
2025-09-26	1.460	1.480	1.460	1.460	1.431	8,195
2025-09-24	1.415	1.460	1.415	1.450	1.421	5,576
2025-09-23	1.370	1.500	1.340	1.390	1.363	79,173
2025-09-22	1.410	1.410	1.400	1.400	1.372	14,148
2025-09-19	1.385	1.443	1.385	1.400	1.372	25,797
2025-09-18	1.470	1.470	1.470	1.470	1.441	16,545
2025-09-17	1.490	1.490	1.450	1.470	1.441	1,773
2025-09-16	1.480	1.500	1.480	1.500	1.470	78,095
2025-09-15	1.480	1.480	1.470	1.480	1.451	16,864
2025-09-12	1.400	1.500	1.400	1.485	1.456	21,571
2025-09-11	1.500	1.500	1.415	1.430	1.402	98,250
2025-09-10	1.490	1.490	1.490	1.490	1.461	172
2025-09-09	1.500	1.500	1.450	1.460	1.431	756
2025-09-08	1.490	1.510	1.488	1.510	1.480	43,951
2025-09-05	1.535	1.540	1.480	1.480	1.451	61,684
2025-09-04	1.480	1.490	1.435	1.490	1.461	70,981
2025-09-02	1.490	1.518	1.455	1.480	1.451	52,031
2025-09-01	1.605	1.670	1.445	1.445	1.417	42,281
2025-08-29	1.420	1.580	1.420	1.530	1.478	2,294,903
2025-08-28	1.355	1.430	1.350	1.430	1.382	56,372
2025-08-27	1.220	1.330	1.220	1.330	1.285	46,913
2025-08-26	1.205	1.205	1.205	1.205	1.164	3,986
2025-08-25	1.178	1.200	1.150	1.200	1.159	16,520
2025-08-22	1.255	1.255	1.120	1.140	1.102	839
2025-08-21	1.215	1.265	1.215	1.265	1.222	5,274
2025-08-20	1.200	1.200	1.135	1.140	1.102	19,152
2025-08-19	1.200	1.210	1.200	1.210	1.169	7,015
2025-08-18	1.210	1.210	1.200	1.200	1.159	1,404
2025-08-15	1.200	1.200	1.200	1.200	1.159	4,000
2025-08-13	1.190	1.190	1.190	1.190	1.150	400
2025-08-12	1.250	1.250	1.195	1.195	1.155	7
2025-08-11	1.270	1.270	1.240	1.240	1.198	680
2025-08-08	1.280	1.280	1.240	1.280	1.237	7,853
2025-08-07	1.280	1.285	1.245	1.245	1.203	23,342

← NewerPage 5 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.