Mayfield Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	0.685	0.685	0.685	0.685	0.622	3,428
2024-10-17	0.690	0.690	0.680	0.680	0.618	11,301
2024-10-16	0.680	0.680	0.675	0.680	0.618	20,750
2024-10-15	0.700	0.700	0.680	0.680	0.618	8
2024-10-14	0.680	0.700	0.680	0.680	0.618	19,825
2024-10-11	0.690	0.690	0.680	0.690	0.627	7,919
2024-10-10	0.735	0.735	0.680	0.685	0.622	27,456
2024-10-09	0.760	0.760	0.720	0.720	0.654	14,492
2024-10-08	0.740	0.740	0.740	0.740	0.672	55
2024-10-07	0.750	0.750	0.740	0.743	0.674	27,220
2024-10-04	0.753	0.753	0.753	0.753	0.683	10
2024-10-03	0.740	0.750	0.740	0.750	0.681	755
2024-10-02	0.740	0.740	0.735	0.735	0.668	24,108
2024-10-01	0.800	0.800	0.740	0.740	0.672	37,949
2024-09-30	0.805	0.805	0.780	0.780	0.708	25,358
2024-09-27	0.800	0.810	0.795	0.805	0.731	65,969
2024-09-26	0.830	0.830	0.800	0.800	0.727	10,475
2024-09-24	0.820	0.820	0.820	0.820	0.745	21
2024-09-23	0.810	0.810	0.790	0.800	0.727	46,228
2024-09-20	0.795	0.800	0.790	0.800	0.727	17,116
2024-09-19	0.780	0.780	0.770	0.770	0.699	5,748
2024-09-18	0.795	0.795	0.780	0.780	0.708	2
2024-09-17	0.820	0.820	0.770	0.770	0.699	11,389
2024-09-16	0.840	0.840	0.810	0.823	0.747	2,955
2024-09-13	0.760	0.820	0.755	0.820	0.745	45,644
2024-09-12	0.785	0.785	0.765	0.765	0.695	2
2024-09-11	0.770	0.770	0.770	0.770	0.699	10,296
2024-09-10	0.770	0.770	0.770	0.770	0.699	4
2024-09-09	0.730	0.750	0.730	0.750	0.681	18,193
2024-09-06	0.778	0.778	0.765	0.765	0.695	15,847
2024-09-05	0.770	0.770	0.770	0.770	0.699	4,611
2024-09-04	0.795	0.795	0.780	0.795	0.722	9,091
2024-09-03	0.780	0.795	0.780	0.795	0.722	6,995
2024-09-02	0.790	0.795	0.780	0.780	0.708	16,305
2024-08-30	0.740	0.765	0.735	0.750	0.681	31,188
2024-08-29	0.735	0.755	0.735	0.740	0.672	9,552
2024-08-28	0.740	0.760	0.680	0.730	0.663	191,862
2024-08-27	0.910	0.910	0.725	0.760	0.690	259,968
2024-08-26	0.930	0.930	0.910	0.915	0.831	13,923
2024-08-23	0.930	0.930	0.930	0.930	0.845	10,115
2024-08-22	0.930	0.930	0.910	0.910	0.827	20,717
2024-08-21	0.920	0.920	0.910	0.910	0.827	10,196
2024-08-20	0.920	0.920	0.920	0.920	0.836	5,126
2024-08-19	0.930	0.930	0.920	0.920	0.836	52,388
2024-08-16	0.910	0.940	0.890	0.920	0.836	82,737
2024-08-14	0.870	0.975	0.865	0.885	0.804	78,574
2024-08-13	0.845	0.878	0.845	0.850	0.772	111,796
2024-08-12	0.800	0.850	0.800	0.838	0.761	195,943
2024-08-09	0.810	0.810	0.780	0.810	0.736	21,121
2024-08-08	0.810	0.820	0.810	0.820	0.745	6,313
2024-08-07	0.830	0.830	0.830	0.830	0.754	9
2024-08-06	0.790	0.835	0.790	0.810	0.718	30,610
2024-08-05	0.810	0.820	0.800	0.810	0.718	20,094
2024-08-02	0.835	0.835	0.830	0.830	0.735	27,501
2024-08-01	0.855	0.855	0.840	0.840	0.744	53,177
2024-07-31	0.840	0.850	0.840	0.850	0.753	35,963
2024-07-30	0.850	0.850	0.845	0.850	0.753	15,000
2024-07-29	0.835	0.865	0.835	0.845	0.749	166,597
2024-07-26	0.835	0.850	0.835	0.845	0.749	85,268
2024-07-25	0.845	0.845	0.800	0.810	0.718	52,487

← NewerPage 9 of 15 · 851 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.