Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Mayfield Childcare Limited (MFD.AX)

Compare
0.4400
0.0000
(0.00%)
At close: April 7 at 1:20:42 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.44000.44000.44000.44000.4400-
Apr 8, 20250.44000.44000.44000.44000.4400-
Apr 7, 20250.40500.44000.40500.44000.44002,400
Apr 4, 20250.41500.44000.41000.42000.4200109,496
Apr 3, 20250.42500.42500.42500.42500.4250-
Apr 2, 20250.42500.42500.42500.42500.4250-
Apr 1, 20250.42500.42500.42500.42500.4250-
Mar 31, 20250.42500.42500.42500.42500.4250-
Mar 28, 20250.42500.42500.42500.42500.42503,380
Mar 27, 20250.42000.42000.41000.42000.420016,000
Mar 26, 20250.42750.42750.42750.42750.4275-
Mar 25, 20250.42750.42750.42750.42750.427520
Mar 24, 20250.42000.42000.42000.42000.42001,333
Mar 21, 20250.44500.44500.44500.44500.4450-
Mar 20, 20250.44500.44500.44500.44500.4450-
Mar 19, 20250.42000.44500.42000.44500.4450110,602
Mar 18, 20250.43000.43000.42000.42000.420054,233
Mar 17, 20250.43000.44000.43000.44000.440046,226
Mar 14, 20250.44500.44500.44500.44500.445014,877
Mar 13, 20250.44500.44500.44000.44000.440018,667
Mar 12, 20250.42500.43000.42500.43000.430019,561
Mar 11, 20250.42000.43000.42000.43000.430011,296
Mar 10, 20250.40000.42000.40000.42000.420027,812
Mar 7, 20250.42500.42500.42500.42500.4250-
Mar 6, 20250.42500.42500.42500.42500.4250-
Mar 5, 20250.42500.42500.42500.42500.42503,484
Mar 4, 20250.41500.43000.39500.43000.430054,937
Mar 3, 20250.43000.43000.39000.40000.400069,320
Feb 28, 20250.43000.43000.42000.42000.420068,917
Feb 27, 20250.42500.42500.40500.42500.425014,444
Feb 26, 20250.43000.43000.41500.41500.415021,309
Feb 25, 20250.41500.43000.41500.42000.420036,029
Feb 24, 20250.41000.41500.41000.41500.415026,631
Feb 21, 20250.40000.40500.40000.40500.405055,492
Feb 20, 20250.40500.40500.40000.40000.400016,269
Feb 19, 20250.40500.41000.40500.40500.405021,427
Feb 18, 20250.42500.43000.41500.41500.415034,487
Feb 17, 20250.42500.42500.40500.40500.405029,689
Feb 14, 20250.42000.43000.42000.42000.420046,361
Feb 13, 20250.42000.43500.40500.40500.405070,160
Feb 12, 20250.43000.43000.42000.42000.420020,490
Feb 11, 20250.45000.45000.45000.45000.4500-
Feb 10, 20250.44500.45000.43500.45000.45006,574
Feb 7, 20250.42000.44000.42000.43500.435013,454
Feb 6, 20250.42000.42000.42000.42000.4200158
Feb 5, 20250.42000.42000.42000.42000.4200-
Feb 4, 20250.42500.42500.42000.42000.420013,208
Feb 3, 20250.43000.43000.42000.42000.42001,636
Jan 31, 20250.43000.43000.43000.43000.43004,743
Jan 30, 20250.42500.43000.42500.43000.43003,646
Jan 29, 20250.43000.43000.42500.42500.42507,867
Jan 28, 20250.43000.43500.43000.43000.430022,531
Jan 24, 20250.44000.44000.43000.43000.430056,250
Jan 23, 20250.45500.45500.44000.44000.440019,950
Jan 22, 20250.44000.44000.44000.44000.4400-
Jan 21, 20250.44500.44500.44000.44000.440029,169
Jan 20, 20250.45000.45000.45000.45000.4500-
Jan 17, 20250.46000.46000.45000.45000.450021,338
Jan 16, 20250.46500.46500.44500.44500.445041,210
Jan 15, 20250.46500.46500.45000.45000.450065,676
Jan 14, 20250.46500.47500.46500.46500.4650340,943
Jan 13, 20250.46000.51000.46000.51000.5100109,592
Jan 10, 20250.46500.46500.44000.44000.440017,060
Jan 9, 20250.46500.46500.46500.46500.465048,106
Jan 8, 20250.48500.48500.48500.48500.48505,877
Jan 7, 20250.45000.45500.45000.45000.4500110,506
Jan 6, 20250.44000.45000.43000.44500.4450391,413
Jan 3, 20250.44000.45000.41500.41500.4150743,581
Jan 2, 20250.44000.45500.43500.45000.4500508,530
Dec 31, 20240.48500.51500.48000.49000.4900203,737
Dec 30, 20240.49000.49000.49000.49000.4900-
Dec 27, 20240.49000.49000.49000.49000.4900-
Dec 24, 20240.49000.49000.49000.49000.4900-
Dec 23, 20240.49000.49000.49000.49000.4900-
Dec 20, 20240.49000.49000.49000.49000.490018,266
Dec 19, 20240.49000.49000.49000.49000.4900-
Dec 18, 20240.49000.49000.49000.49000.4900-
Dec 17, 20240.51000.51000.45000.49000.490063,271
Dec 16, 20240.49000.49000.49000.49000.490019,999
Dec 13, 20240.49500.49500.49000.49000.490058,123
Dec 12, 20240.50000.50000.49500.49500.49502,877
Dec 11, 20240.50500.51000.50000.50000.500058,318
Dec 10, 20240.50000.51000.50000.50500.505027,070
Dec 9, 20240.52000.52000.52000.52000.52005,000
Dec 6, 20240.50000.51000.50000.51000.510017,016
Dec 5, 20240.50000.50000.50000.50000.500010,000
Dec 4, 20240.51000.51000.51000.51000.51005,000
Dec 3, 20240.50500.51000.50000.50000.5000140,946
Dec 2, 20240.54000.54000.54000.54000.5400-
Nov 29, 20240.54000.54000.54000.54000.5400-
Nov 28, 20240.52000.54000.50000.54000.54005,496
Nov 27, 20240.54000.54000.54000.54000.5400-
Nov 26, 20240.54000.54000.54000.54000.5400-
Nov 25, 20240.54000.54000.54000.54000.5400331
Nov 22, 20240.54000.54000.54000.54000.5400-
Nov 21, 20240.54000.54000.54000.54000.54004,950
Nov 20, 20240.54000.54000.54000.54000.5400100
Nov 19, 20240.54000.54000.54000.54000.5400-
Nov 18, 20240.54000.54000.54000.54000.5400-
Nov 15, 20240.54000.54000.54000.54000.5400-
Nov 14, 20240.54500.54500.54000.54000.540013,350
Nov 13, 20240.54000.54000.52750.54000.540034,543
Nov 12, 20240.52000.53250.52000.53250.532511,182
Nov 11, 20240.52000.52000.52000.52000.5200-
Nov 8, 20240.52500.52500.52000.52000.520022,564
Nov 7, 20240.55000.55000.55000.55000.5500-
Nov 6, 20240.55000.55000.55000.55000.5500-
Nov 5, 20240.55000.55000.55000.55000.550020,000
Nov 4, 20240.53000.55000.53000.55000.550037,558
Nov 1, 20240.52000.54500.52000.54500.5450130,162
Oct 31, 20240.53000.53000.53000.53000.5300-
Oct 30, 20240.52500.53000.52500.53000.5300152,103
Oct 29, 20240.50000.53000.50000.52500.5250164,685
Oct 28, 20240.51000.51000.51000.51000.51001,008
Oct 25, 20240.53000.53000.51000.51000.510017,017
Oct 24, 20240.52500.52500.52500.52500.525047
Oct 23, 20240.51000.51000.51000.51000.5100-
Oct 22, 20240.51000.51000.51000.51000.51001,470
Oct 21, 20240.52000.52000.51000.51000.51006,853
Oct 18, 20240.52500.52500.52000.52000.520069,612
Oct 17, 20240.52000.52000.51500.51500.515041,562
Oct 16, 20240.53000.53000.53000.53000.530030,209
Oct 15, 20240.54000.54000.53000.53000.530041,517
Oct 14, 20240.55000.55000.54000.54000.540022,175
Oct 11, 20240.54000.57500.54000.54000.54009,074
Oct 10, 20240.54000.54000.53000.54000.540032,568
Oct 9, 20240.54000.54000.54000.54000.5400-
Oct 8, 20240.54000.54000.54000.54000.5400-
Oct 7, 20240.54000.54000.54000.54000.5400-
Oct 4, 20240.54000.54000.54000.54000.5400-
Oct 3, 20240.53500.55000.53500.54000.540080,798
Oct 2, 20240.54000.54000.53000.53000.530020,094
Oct 1, 20240.53000.53000.53000.53000.53006,000
Sep 30, 20240.54000.55000.53000.55000.550044,155
Sep 27, 20240.54000.54000.54000.54000.54005,000
Sep 26, 20240.53500.53500.53000.53000.53002,719
Sep 25, 20240.53000.54500.53000.54500.54504,448
Sep 24, 20240.57000.57000.53000.53000.5300164,336
Sep 23, 20240.55000.55000.55000.55000.5500-
Sep 20, 20240.56000.56000.55000.55000.550070,262
Sep 19, 20240.57000.57000.55500.55500.555037,991
Sep 18, 20240.59500.59500.57000.57000.570028,539
Sep 17, 20240.57000.60000.57000.60000.60003,254
Sep 16, 20240.60000.60000.60000.60000.6000-
Sep 13, 20240.58000.60000.58000.60000.60002,314
Sep 12, 20240.61000.61000.61000.61000.6100-
Sep 11, 20240.61000.61000.61000.61000.6100-
Sep 10, 20240.61000.61000.61000.61000.610012,217
Sep 9, 20240.56000.57000.56000.57000.57001,835
Sep 6, 20240.61000.61000.61000.61000.61001,639
Sep 5, 20240.63000.63000.63000.63000.63006,349
Sep 4, 2024 0.0050 Dividend
Sep 4, 20240.64000.64000.64000.64000.6400813
Sep 3, 20240.61000.62000.60000.62000.615016,375
Sep 2, 20240.64000.64000.64000.64000.63485,023
Aug 30, 20240.64000.65500.62500.65500.649772,444
Aug 29, 20240.64000.64000.64000.64000.6348776
Aug 28, 20240.65000.65000.65000.65000.6448-
Aug 27, 20240.64000.65000.63000.65000.644849,765
Aug 26, 20240.65000.65000.65000.65000.6448895
Aug 23, 20240.63000.66000.63000.66000.654711,000
Aug 22, 20240.65000.65000.61500.65000.644821,399
Aug 21, 20240.66000.66000.64000.66000.654729,016
Aug 20, 20240.68000.68000.67000.67000.664616,435
Aug 19, 20240.68500.68500.68250.68250.6770987
Aug 16, 20240.68000.68000.68000.68000.674511,260
Aug 15, 20240.67500.67500.67500.67500.6696-
Aug 14, 20240.68000.68000.67500.67500.66969,609
Aug 13, 20240.68500.69000.68500.68500.679527,856
Aug 12, 20240.67500.67500.67000.67500.669614,833
Aug 9, 20240.69000.69000.69000.69000.6844-
Aug 8, 20240.69000.69000.69000.69000.6844-
Aug 7, 20240.68500.69000.68500.69000.684410,422
Aug 6, 20240.69000.69000.68000.68000.67454,730
Aug 5, 20240.70000.70000.66000.66000.65473,786
Aug 2, 20240.71000.71000.70500.71000.704311,751
Aug 1, 20240.69000.70500.69000.70500.69935,390
Jul 31, 20240.65000.67500.65000.67000.664636,353
Jul 30, 20240.69000.69000.69000.69000.68443,879
Jul 29, 20240.68500.68500.64500.68000.6745122,492
Jul 26, 20240.70500.71000.70500.71000.70431,834
Jul 25, 20240.71000.71000.71000.71000.7043-
Jul 24, 20240.70500.71000.70500.71000.7043808
Jul 23, 20240.71000.71000.71000.71000.7043-
Jul 22, 20240.70750.71000.70000.71000.704364,829
Jul 19, 20240.68000.68000.68000.68000.674521,837
Jul 18, 20240.69500.69500.68000.68000.67453,771
Jul 17, 20240.68500.68500.68500.68500.6795-
Jul 16, 20240.72000.73000.67500.68500.67956,999
Jul 15, 20240.71000.71000.67250.68500.679533,399
Jul 12, 20240.69500.69500.69000.69000.684423,671
Jul 11, 20240.73000.73000.73000.73000.7241-
Jul 10, 20240.73000.73000.73000.73000.7241-
Jul 9, 20240.70000.73000.70000.73000.724110,400
Jul 8, 20240.68000.69000.67000.69000.6844107,547
Jul 5, 20240.66500.66500.66500.66500.6596-
Jul 4, 20240.67000.67000.66500.66500.659610,000
Jul 3, 20240.66500.66500.66500.66500.6596-
Jul 2, 20240.66000.66500.66000.66500.65961,692
Jul 1, 20240.64500.68000.64500.68000.674529,946
Jun 28, 20240.65000.65500.64500.64500.639824,000
Jun 27, 20240.65500.65500.65000.65000.64484,439
Jun 26, 20240.66500.66500.65000.65000.644835,746
Jun 25, 20240.66500.66500.66500.66500.659641,200
Jun 24, 20240.67000.67500.66500.66500.659626,357
Jun 21, 20240.68000.68000.66500.66500.659636,615
Jun 20, 20240.66500.68500.66500.68000.674521,282
Jun 19, 20240.66000.66000.66000.66000.6547-
Jun 18, 20240.67000.67000.65000.66000.654721,120
Jun 17, 20240.67500.67500.67500.67500.6696-
Jun 14, 20240.67500.68000.67000.67500.669637,280
Jun 13, 20240.68000.68500.68000.68000.674535,000
Jun 12, 20240.68000.68000.66500.68000.674594,534
Jun 11, 20240.69000.69000.67500.69000.684451,270
Jun 7, 20240.67750.69000.67750.69000.684438,348
Jun 6, 20240.67500.68000.67000.67000.664629,828
Jun 5, 20240.67000.67000.67000.67000.66463,000
Jun 4, 20240.68000.68000.67000.67000.664650,484
Jun 3, 20240.69000.69000.67500.68500.679534,928
May 31, 20240.70000.70000.70000.70000.6944-
May 30, 20240.70000.70000.70000.70000.694428,955
May 29, 20240.69000.69000.69000.69000.6844499
May 28, 20240.70000.70000.67000.67000.66461,250
May 27, 20240.70000.70000.69500.69500.68947,691
May 24, 20240.69000.69000.69000.69000.68442,905
May 23, 20240.70000.70000.68000.68000.674543,842
May 22, 20240.70000.70000.69500.70000.694425,470
May 21, 20240.69500.69500.69500.69500.689442,069
May 20, 20240.69500.69500.69000.69500.68945,044
May 17, 20240.68000.69500.68000.69500.689433,947
May 16, 20240.67500.68000.67500.68000.674576,292
May 15, 20240.67500.67500.67000.67500.669623,631
May 14, 20240.68000.68000.66000.66000.654743,988
May 13, 20240.68500.68500.68500.68500.679512,411
May 10, 20240.69500.69500.67500.67500.6696146
May 9, 20240.68000.68500.68000.68500.679522,997
May 8, 20240.66500.67000.66500.66500.659618,736
May 7, 20240.67500.67500.66000.67000.664634,160
May 6, 20240.69250.69250.68500.68500.67955,725
May 3, 20240.67500.69000.67500.69000.684452,351
May 2, 20240.66000.66000.66000.66000.6547-
May 1, 20240.70000.70000.66000.66000.654719,007
Apr 30, 20240.71000.71000.69000.69000.684467,443
Apr 29, 20240.69500.71000.69000.71000.704375,650
Apr 26, 20240.70500.70500.70500.70500.69935,000
Apr 24, 20240.70000.70000.69000.69000.684479,691
Apr 23, 20240.68500.68500.68000.68000.67457,706
Apr 22, 20240.68500.68500.67000.68000.674528,719
Apr 19, 20240.69000.70000.66000.68500.679566,441
Apr 18, 20240.69500.69500.68500.68500.679540,679
Apr 17, 20240.72000.72000.69000.69000.684431,903
Apr 16, 20240.72000.72000.72000.72000.71429,000
Apr 15, 20240.73000.73000.73000.73000.724128,363
Apr 12, 20240.71000.73500.71000.73000.724120,517
Apr 11, 20240.75500.75500.73500.73500.729158,531
Apr 10, 20240.78000.78000.78000.78000.773713
Apr 9, 20240.78500.78500.78500.78500.7787-

Related Tickers

MPA.AX Mad Paws Holdings Limited
0.0670
0.00%
 
AHX.AX Apiam Animal Health Limited
0.3850
+1.32%
 
PFP.AX Propel Funeral Partners Limited
5.05
-2.51%
 
SHJ.AX Shine Justice Ltd
0.6900
-0.72%
 
AFL.AX AF Legal Group Limited
0.1150
+15.00%