ASX - Delayed Quote AUD

Mayfield Group Holdings Limited (MYG.AX)

0.7750 +0.0050 (+0.65%)
As of 12:35 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.7700 0.7750 0.7700 0.7750 0.7750 31,419
Apr 23, 2024 0.7525 0.7750 0.7450 0.7700 0.7700 16,977
Apr 22, 2024 0.7400 0.7550 0.7400 0.7400 0.7400 12,774
Apr 19, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 1,483
Apr 18, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Apr 17, 2024 0.7700 0.7700 0.7300 0.7300 0.7300 8,672
Apr 16, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Apr 15, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Apr 12, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Apr 11, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 7,000
Apr 10, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 3,550
Apr 9, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 7,396
Apr 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 720
Apr 5, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 3,000
Apr 4, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
Apr 3, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 1,170
Apr 2, 2024 0.7000 0.7000 0.6650 0.6650 0.6650 20,857
Mar 28, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 1,500
Mar 27, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 10,747
Mar 26, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Mar 25, 2024 0.6550 0.6600 0.6500 0.6600 0.6600 15,718
Mar 22, 2024 0.6450 0.6500 0.6450 0.6500 0.6500 17,433
Mar 21, 2024 0.5950 0.6500 0.5950 0.6250 0.6250 5,703
Mar 20, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Mar 19, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 901
Mar 18, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Mar 15, 2024 0.5800 0.6100 0.5800 0.6100 0.6100 3,203
Mar 14, 2024 0.6000 0.6000 0.5850 0.5850 0.5850 9,518
Mar 13, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 2,361
Mar 12, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 107,440
Mar 11, 2024 0.6050 0.6100 0.6050 0.6050 0.6050 32,784
Mar 8, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Mar 7, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Mar 6, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Mar 5, 2024 0.6150 0.6150 0.6100 0.6100 0.6100 42,622
Mar 4, 2024 0.6500 0.6500 0.6100 0.6100 0.6100 8,637
Mar 1, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 29, 2024 0.6200 0.6500 0.6200 0.6500 0.6500 329
Feb 28, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Feb 27, 2024 0.6150 0.6200 0.6150 0.6200 0.6200 2,866
Feb 26, 2024 0.6500 0.6500 0.6100 0.6100 0.6100 5,862
Feb 23, 2024 0.5900 0.6500 0.5900 0.6500 0.6500 15,046
Feb 22, 2024 0.5750 0.6000 0.5750 0.6000 0.6000 4,127
Feb 21, 2024 0.6000 0.6100 0.5750 0.5750 0.5750 28,551
Feb 20, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 19, 2024 0.6100 0.6200 0.6000 0.6000 0.6000 12,275
Feb 16, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 15, 2024 0.6600 0.6600 0.6000 0.6000 0.6000 37,531
Feb 14, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Feb 13, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 1
Feb 12, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 46
Feb 9, 2024 0.6150 0.6250 0.6150 0.6250 0.6250 2
Feb 8, 2024 0.6050 0.6050 0.6050 0.6050 0.6050 -
Feb 7, 2024 0.6050 0.6050 0.6050 0.6050 0.6050 1,720
Feb 6, 2024 0.6050 0.6050 0.6050 0.6050 0.6050 -
Feb 5, 2024 0.6500 0.6500 0.6050 0.6050 0.6050 3,597
Feb 2, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 1, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1
Jan 31, 2024 0.0100 Dividend
Jan 31, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jan 30, 2024 0.6900 0.6900 0.6600 0.6600 0.6500 16,306
Jan 29, 2024 0.6600 0.6600 0.6600 0.6600 0.6500 2,000
Jan 25, 2024 0.5900 0.6200 0.5900 0.6200 0.6106 195,357
Jan 24, 2024 0.5500 0.5500 0.5500 0.5500 0.5417 -
Jan 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5417 -
Jan 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5417 -
Jan 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5417 -
Jan 18, 2024 0.5500 0.5500 0.5500 0.5500 0.5417 1
Jan 17, 2024 0.5400 0.5400 0.5400 0.5400 0.5318 1
Jan 16, 2024 0.5700 0.5700 0.5700 0.5700 0.5614 -
Jan 15, 2024 0.5550 0.5700 0.5550 0.5700 0.5614 15,000
Jan 12, 2024 0.5700 0.5700 0.5600 0.5600 0.5515 9,810
Jan 11, 2024 0.5600 0.5600 0.5600 0.5600 0.5515 1
Jan 10, 2024 0.5500 0.5500 0.5500 0.5500 0.5417 1
Jan 9, 2024 0.5450 0.5450 0.5450 0.5450 0.5367 531
Jan 8, 2024 0.5750 0.5750 0.5650 0.5650 0.5564 12,513
Jan 5, 2024 0.5700 0.5700 0.5700 0.5700 0.5614 -
Jan 4, 2024 0.5700 0.5750 0.5700 0.5700 0.5614 6,705
Jan 3, 2024 0.5700 0.5700 0.5700 0.5700 0.5614 83,131
Jan 2, 2024 0.5600 0.5650 0.5600 0.5650 0.5564 1,584
Dec 29, 2023 0.5650 0.5650 0.5650 0.5650 0.5564 9,135
Dec 28, 2023 0.5650 0.5650 0.5650 0.5650 0.5564 40,899
Dec 27, 2023 0.5600 0.5600 0.5600 0.5600 0.5515 1
Dec 22, 2023 0.5600 0.5600 0.5500 0.5500 0.5417 1,000
Dec 21, 2023 0.5700 0.5700 0.5500 0.5500 0.5417 5,912
Dec 20, 2023 0.5500 0.5550 0.5500 0.5500 0.5417 30,000
Dec 19, 2023 0.5500 0.5500 0.5450 0.5500 0.5417 6,818
Dec 18, 2023 0.5100 0.5100 0.5100 0.5100 0.5023 1,894
Dec 15, 2023 0.5000 0.5000 0.5000 0.5000 0.4924 -
Dec 14, 2023 0.5000 0.5000 0.5000 0.5000 0.4924 -
Dec 13, 2023 0.5000 0.5000 0.5000 0.5000 0.4924 1
Dec 12, 2023 0.5000 0.5000 0.5000 0.5000 0.4924 -
Dec 11, 2023 0.5000 0.5050 0.5000 0.5000 0.4924 9,832
Dec 8, 2023 0.5000 0.5000 0.5000 0.5000 0.4924 93
Dec 7, 2023 0.4700 0.5000 0.4700 0.5000 0.4924 107,703
Dec 6, 2023 0.4700 0.4700 0.4700 0.4700 0.4629 1,076
Dec 5, 2023 0.4650 0.4650 0.4650 0.4650 0.4580 -
Dec 4, 2023 0.4650 0.4650 0.4650 0.4650 0.4580 -
Dec 1, 2023 0.4650 0.4650 0.4650 0.4650 0.4580 215
Nov 30, 2023 0.4600 0.4600 0.4500 0.4500 0.4432 3,323
Nov 29, 2023 0.4550 0.4550 0.4500 0.4500 0.4432 21,600
Nov 28, 2023 0.4550 0.4550 0.4550 0.4550 0.4481 -
Nov 27, 2023 0.4550 0.4550 0.4550 0.4550 0.4481 1,600
Nov 24, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 -
Nov 23, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 -
Nov 22, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 -
Nov 21, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 13,498
Nov 20, 2023 0.4200 0.4200 0.4200 0.4200 0.4136 -
Nov 17, 2023 0.4200 0.4200 0.4200 0.4200 0.4136 -
Nov 16, 2023 0.4200 0.4200 0.4200 0.4200 0.4136 -
Nov 15, 2023 0.4200 0.4200 0.4200 0.4200 0.4136 10,000
Nov 14, 2023 0.4200 0.4200 0.4200 0.4200 0.4136 48
Nov 13, 2023 0.4500 0.4500 0.4200 0.4200 0.4136 11,364
Nov 10, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 -
Nov 9, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 -
Nov 8, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 10,000
Nov 7, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 2,001
Nov 6, 2023 0.4700 0.4700 0.4700 0.4700 0.4629 2
Nov 3, 2023 0.4800 0.4800 0.4800 0.4800 0.4727 -
Nov 2, 2023 0.4800 0.4800 0.4800 0.4800 0.4727 -
Nov 1, 2023 0.4800 0.4800 0.4800 0.4800 0.4727 -
Oct 31, 2023 0.4800 0.4800 0.4800 0.4800 0.4727 -
Oct 30, 2023 0.4800 0.4800 0.4800 0.4800 0.4727 -
Oct 27, 2023 0.4800 0.4800 0.4800 0.4800 0.4727 -
Oct 26, 2023 0.4750 0.4800 0.4750 0.4800 0.4727 8,103
Oct 25, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 -
Oct 24, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 -
Oct 23, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 10,000
Oct 20, 2023 0.4500 0.4500 0.4050 0.4500 0.4432 282,541
Oct 19, 2023 0.4550 0.4550 0.4500 0.4500 0.4432 7,041
Oct 18, 2023 0.4775 0.4775 0.4775 0.4775 0.4703 -
Oct 17, 2023 0.4700 0.4775 0.4700 0.4775 0.4703 1,025
Oct 16, 2023 0.4600 0.4600 0.4600 0.4600 0.4530 -
Oct 13, 2023 0.4600 0.4600 0.4600 0.4600 0.4530 -
Oct 12, 2023 0.4750 0.4750 0.4600 0.4600 0.4530 2,001
Oct 11, 2023 0.4750 0.4750 0.4750 0.4750 0.4678 8,337
Oct 10, 2023 0.4800 0.4800 0.4800 0.4800 0.4727 7,501
Oct 9, 2023 0.4800 0.4800 0.4800 0.4800 0.4727 -
Oct 6, 2023 0.4800 0.4800 0.4800 0.4800 0.4727 2
Oct 5, 2023 0.4850 0.4850 0.4850 0.4850 0.4777 -
Oct 4, 2023 0.4850 0.4850 0.4850 0.4850 0.4777 -
Oct 3, 2023 0.4850 0.4850 0.4850 0.4850 0.4777 7,422
Oct 2, 2023 0.4550 0.4550 0.4550 0.4550 0.4481 234
Sep 29, 2023 0.4550 0.4550 0.4550 0.4550 0.4481 -
Sep 28, 2023 0.4550 0.4550 0.4550 0.4550 0.4481 -
Sep 27, 2023 0.4550 0.4550 0.4550 0.4550 0.4481 -
Sep 26, 2023 0.4550 0.4550 0.4550 0.4550 0.4481 -
Sep 25, 2023 0.4600 0.4600 0.4550 0.4550 0.4481 18,391
Sep 22, 2023 0.4600 0.4600 0.4600 0.4600 0.4530 -
Sep 21, 2023 0.4600 0.4600 0.4600 0.4600 0.4530 -
Sep 20, 2023 0.4600 0.4600 0.4600 0.4600 0.4530 1
Sep 19, 2023 0.4600 0.4600 0.4600 0.4600 0.4530 15,000
Sep 18, 2023 0.4900 0.4900 0.4900 0.4900 0.4826 1,020
Sep 15, 2023 0.5000 0.5000 0.5000 0.5000 0.4924 1
Sep 14, 2023 0.5000 0.5000 0.4800 0.5000 0.4924 36,251
Sep 13, 2023 0.4800 0.4800 0.4450 0.4450 0.4383 4,766
Sep 12, 2023 0.4750 0.5000 0.4750 0.5000 0.4924 312,472
Sep 11, 2023 0.4300 0.4300 0.4300 0.4300 0.4235 2,250
Sep 8, 2023 0.4250 0.4250 0.4250 0.4250 0.4186 1
Sep 7, 2023 0.4250 0.4250 0.4250 0.4250 0.4186 -
Sep 6, 2023 0.4250 0.4250 0.4250 0.4250 0.4186 3
Sep 5, 2023 0.4250 0.4250 0.4250 0.4250 0.4186 46
Sep 4, 2023 0.4250 0.4250 0.4250 0.4250 0.4186 1
Sep 1, 2023 0.4250 0.4250 0.4250 0.4250 0.4186 5,000
Aug 31, 2023 0.4250 0.4250 0.4250 0.4250 0.4186 -
Aug 30, 2023 0.4250 0.4250 0.4250 0.4250 0.4186 -
Aug 29, 2023 0.4250 0.4250 0.4200 0.4250 0.4186 18,132
Aug 28, 2023 0.4250 0.4250 0.4250 0.4250 0.4186 10,000
Aug 25, 2023 0.4200 0.4200 0.4200 0.4200 0.4136 -
Aug 24, 2023 0.4200 0.4200 0.4200 0.4200 0.4136 865
Aug 23, 2023 0.4200 0.4200 0.4200 0.4200 0.4136 6,222
Aug 22, 2023 0.4300 0.4300 0.4300 0.4300 0.4235 1
Aug 21, 2023 0.4300 0.4300 0.4300 0.4300 0.4235 1
Aug 18, 2023 0.4300 0.4300 0.4300 0.4300 0.4235 82,500
Aug 17, 2023 0.4300 0.4300 0.4300 0.4300 0.4235 1
Aug 16, 2023 0.4300 0.4300 0.4300 0.4300 0.4235 62,719
Aug 15, 2023 0.4300 0.4300 0.4200 0.4200 0.4136 98,110
Aug 14, 2023 0.4550 0.4750 0.4550 0.4600 0.4530 58,077
Aug 11, 2023 0.4500 0.4500 0.4500 0.4500 0.4432 1,408
Aug 10, 2023 0.4350 0.4400 0.4350 0.4400 0.4333 72,140
Aug 9, 2023 0.4300 0.4300 0.4300 0.4300 0.4235 -
Aug 8, 2023 0.4300 0.4300 0.4300 0.4300 0.4235 1
Aug 7, 2023 0.4150 0.4200 0.4150 0.4200 0.4136 15,001
Aug 4, 2023 0.4150 0.4150 0.4150 0.4150 0.4087 10,001
Aug 3, 2023 0.4150 0.4150 0.4150 0.4150 0.4087 -
Aug 2, 2023 0.4150 0.4150 0.4150 0.4150 0.4087 26
Aug 1, 2023 0.4000 0.4000 0.4000 0.4000 0.3939 -
Jul 31, 2023 0.4000 0.4000 0.4000 0.4000 0.3939 -
Jul 28, 2023 0.4000 0.4000 0.4000 0.4000 0.3939 -
Jul 27, 2023 0.4100 0.4100 0.3950 0.4000 0.3939 184,580
Jul 26, 2023 0.0100 Dividend
Jul 26, 2023 0.4200 0.4200 0.4150 0.4150 0.4087 107,744
Jul 25, 2023 0.4250 0.4250 0.4250 0.4250 0.4087 -
Jul 24, 2023 0.4200 0.4250 0.4200 0.4250 0.4087 6,152
Jul 21, 2023 0.4200 0.4200 0.4200 0.4200 0.4039 -
Jul 20, 2023 0.4150 0.4200 0.4150 0.4200 0.4039 7,500
Jul 19, 2023 0.3950 0.3950 0.3950 0.3950 0.3799 -
Jul 18, 2023 0.3950 0.3950 0.3950 0.3950 0.3799 -
Jul 17, 2023 0.3950 0.3950 0.3950 0.3950 0.3799 -
Jul 14, 2023 0.3950 0.3950 0.3950 0.3950 0.3799 292
Jul 13, 2023 0.4050 0.4050 0.4050 0.4050 0.3895 7
Jul 12, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 -
Jul 11, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 -
Jul 10, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 -
Jul 7, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 -
Jul 6, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 3,619
Jul 5, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 -
Jul 4, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 31
Jul 3, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 -
Jun 30, 2023 0.4100 0.4150 0.4100 0.4150 0.3991 11,350
Jun 29, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 -
Jun 28, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 1
Jun 27, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 -
Jun 26, 2023 0.4150 0.4150 0.4150 0.4150 0.3991 -
Jun 23, 2023 0.4100 0.4400 0.4100 0.4150 0.3991 112,102
Jun 22, 2023 0.3800 0.3800 0.3800 0.3800 0.3654 -
Jun 21, 2023 0.3800 0.3800 0.3800 0.3800 0.3654 -
Jun 20, 2023 0.3800 0.3800 0.3800 0.3800 0.3654 -
Jun 19, 2023 0.3800 0.3800 0.3800 0.3800 0.3654 -
Jun 16, 2023 0.3800 0.3800 0.3800 0.3800 0.3654 15,000
Jun 15, 2023 0.3800 0.3800 0.3800 0.3800 0.3654 -
Jun 14, 2023 0.3800 0.3800 0.3800 0.3800 0.3654 3,300
Jun 13, 2023 0.4100 0.4100 0.4100 0.4100 0.3943 1
Jun 9, 2023 0.4100 0.4100 0.4100 0.4100 0.3943 -
Jun 8, 2023 0.4100 0.4100 0.4100 0.4100 0.3943 -
Jun 7, 2023 0.4100 0.4100 0.4100 0.4100 0.3943 1
Jun 6, 2023 0.4100 0.4100 0.4100 0.4100 0.3943 -
Jun 5, 2023 0.4100 0.4100 0.4100 0.4100 0.3943 1
Jun 2, 2023 0.4100 0.4100 0.4100 0.4100 0.3943 -
Jun 1, 2023 0.4000 0.4100 0.4000 0.4100 0.3943 26,005
May 31, 2023 0.3600 0.3600 0.3600 0.3600 0.3462 -
May 30, 2023 0.3600 0.3600 0.3600 0.3600 0.3462 -
May 29, 2023 0.3600 0.3600 0.3600 0.3600 0.3462 -
May 26, 2023 0.3600 0.3600 0.3600 0.3600 0.3462 -
May 25, 2023 0.3600 0.3600 0.3600 0.3600 0.3462 -
May 24, 2023 0.3350 0.3600 0.3350 0.3600 0.3462 23,718
May 23, 2023 0.3600 0.3600 0.3600 0.3600 0.3462 -
May 22, 2023 0.3550 0.3600 0.3550 0.3600 0.3462 20,039
May 19, 2023 0.3150 0.3150 0.3150 0.3150 0.3029 -
May 18, 2023 0.3150 0.3150 0.3150 0.3150 0.3029 -
May 17, 2023 0.3550 0.3550 0.3150 0.3150 0.3029 5,600
May 16, 2023 0.3100 0.3100 0.3100 0.3100 0.2981 -
May 15, 2023 0.3100 0.3100 0.3100 0.3100 0.2981 -
May 12, 2023 0.3100 0.3100 0.3100 0.3100 0.2981 -
May 11, 2023 0.3100 0.3100 0.3100 0.3100 0.2981 -
May 10, 2023 0.3100 0.3100 0.3100 0.3100 0.2981 -
May 9, 2023 0.3100 0.3100 0.3100 0.3100 0.2981 -
May 8, 2023 0.3100 0.3100 0.3100 0.3100 0.2981 -
May 5, 2023 0.3100 0.3100 0.3100 0.3100 0.2981 -
May 4, 2023 0.3100 0.3100 0.3100 0.3100 0.2981 -
May 3, 2023 0.3100 0.3100 0.3100 0.3100 0.2981 -
May 2, 2023 0.3600 0.3600 0.3100 0.3100 0.2981 4,302
May 1, 2023 0.4300 0.4300 0.4300 0.4300 0.4135 -
Apr 28, 2023 0.4300 0.4300 0.4300 0.4300 0.4135 -
Apr 27, 2023 0.4300 0.4300 0.4300 0.4300 0.4135 -
Apr 26, 2023 0.4300 0.4300 0.4300 0.4300 0.4135 -
Apr 24, 2023 0.4300 0.4300 0.4300 0.4300 0.4135 -