Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Jul-15 07:19:43 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MSV) MITCHELL SERVICES LIMITED home page...

     Prev Section TOC    Company Info for MSV    Fundamental Next Section
Listing Code MSV
Listing Name MITCHELL SERVICES LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 14th July 2025
Latest price with VOLUME for MSV .. Thursday 10th July 2025

MSV is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company MSV
DATE ### ### ### ### ### ###
SHARE PRICE ### ### 0.44 0.45 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### 7.75 ### 8.51 7.84
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 0.485 0.485 0.485 0.485 0.48
Year Low ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.485 0.485 0.485 0.485 0.48
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for MSV    Options Next Section

Score Company MSV for Ownership
CtrLinksDateNewsScore
1 an >2025-07-07  2025-07-07 21:14 GMT, Price
Closed at $0.255 		1
Price range $0.014 -> $0.67, for Dates 2013-Dec-20 Fri -> 2025-Jul-07 Mon
 
2< an >2020-07-30  2020-03-03 01:31 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 1.1c
AUD 0.011 SPEC 0.01 1 FRANKED 30% CTR
100 %Percentage Franked
 
3< an >2020-06-30  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 1.1c
AUD 0.011 SPEC 0.01 1 FRANKED 30% CTR
100 %Percentage Franked
 
4< an >2020-06-29  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 1.1c
AUD 0.011 SPEC 0.01 1 FRANKED 30% CTR
100 %Percentage Franked
 
5< an >2019-07-30  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 0.1c
0.1C FRANKED @ 30% SPECIAL
100 %Percentage Franked
 
6< an >2019-06-28  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 0.1c
0.1C FRANKED @ 30% SPECIAL
100 %Percentage Franked
 
7< an >2019-06-27  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 0.1c
0.1C FRANKED @ 30% SPECIAL
100 %Percentage Franked
 
8< an 2013-12-19  2019-06-10 14:28 GMT, Name change
Change of Company Code (DTQ ) > (MSV ) 		0
Old Code(DTQ) Drill Torque Limited... Mitchell Services Limited
 

     Prev Section News    Options owned by MSV    Warrants Next Section
No OPTIONS for company (MSV) MITCHELL SERVICES LIMITED.
     Prev Section Options    Warrants owned by MSV    Charting Next Section
No Warrants for company (MSV) MITCHELL SERVICES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (MSV) MITCHELL SERVICES LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 7 ###
MAX ### 31,049,777 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for MSV

     Prev Section Weekly    Format Enhanced Daily Prices for MSV    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (MSV) MITCHELL SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.04
2025-Jul-14 Mon ### ### ### ### 71,989 ### -6.3 ### 7.5
2025-Jul-11 Fri ### ### ### 0.325 ### 145,349 ### ### 8.1
2025-Jul-10 Thu 0.28 ### 0.275 ### 336,355 99,224 7.1 ### 7.5
2025-Jul-09 Wed 0.255 0.28 0.255 0.28 ### ### ### ### 7.0
2025-Jul-08 Tue 0.255 0.255 0.25 0.25 ### ### ### ### 6.3
2025-Jul-07 Mon 0.255 0.255 0.25 0.255 ### 51,457 ### ### 6.4
2025-Jul-04 Fri 0.26 0.26 0.25 0.25 ### 11,076 -3.8 9.9 6.3
2025-Jul-03 Thu 0.26 0.26 0.255 0.255 ### ### -1.9 ### 6.4
2025-Jul-02 Wed 0.26 0.26 0.255 0.255 ### ### -1.9 ### 6.4
2025-Jul-01 Tue ### 0.255 0.23 0.255 431,340 ### ### 94.0 6.4
2025-Jun-30 Mon ### ### 0.23 0.23 331,346 ### -2.1 ### 5.8
2025-Jun-27 Fri 0.24 0.24 0.23 ### ### 15,377 -2.1 17.5 5.9
2025-Jun-26 Thu 0.23 0.24 0.23 0.23 ### 77,870 ### ### 5.8
2025-Jun-25 Wed ### ### 0.225 0.225 ### 104,488 -4.3 ### 5.6
2025-Jun-24 Tue ### 0.24 0.23 ### ### 47,540 ### ### 5.9
2025-Jun-23 Mon 0.24 0.245 ### 0.24 ### 40,143 ### 78.4 6.0
2025-Jun-20 Fri 0.24 0.24 ### 0.24 150,759 ### ### 67.6 6.0
2025-Jun-19 Thu 0.24 0.24 0.24 0.24 ### 105,543 ### ### 6.0
2025-Jun-18 Wed 0.245 0.245 0.225 ### ### ### -4.1 12.0 5.9
2025-Jun-17 Tue 0.255 0.255 0.25 0.255 314,273 79,353 ### ### 6.4
2025-Jun-16 Mon 0.26 0.26 0.25 0.255 140,855 ### -1.9 ### 6.4
2025-Jun-13 Fri 0.26 0.26 0.25 0.255 ### 60,381 -1.9 27.7 6.4
2025-Jun-12 Thu 0.25 0.2575 0.25 0.255 49,976 12,681 ### 81.5 6.4
2025-Jun-11 Wed 0.255 0.26 0.255 0.26 ### 45,183 ### ### 6.5
2025-Jun-10 Tue ### ### 0.255 0.255 262,254 68,186 -3.8 16.3 6.4
2025-Jun-06 Fri 0.26 0.275 0.255 ### ### 24,325 1.9 83.9 6.6
2025-Jun-05 Thu 0.26 ### 0.255 0.26 612,587 159,272 ### ### 6.5
2025-Jun-04 Wed 0.275 0.275 0.26 0.26 ### ### -5.5 ### 6.5
2025-Jun-03 Tue 0.27 0.275 0.26 0.275 ### ### 1.9 ### 6.9
2025-Jun-02 Mon 0.285 0.285 ### ### 9,574 ### ### ### 6.6
2025-May-30 Fri 0.28 0.28 0.28 0.28 ### 953 ### ### 7.0
2025-May-29 Thu 0.28 0.28 0.27 0.28 ### 4,327 ### ### 7.0
2025-May-28 Wed 0.275 0.28 0.275 0.28 4,242 1,177 ### ### 7.0
2025-May-27 Tue 0.275 0.28 0.275 0.28 24,778 6,875 ### 83.4 7.0
2025-May-26 Mon 0.28 0.28 0.28 0.28 28,589 ### ### 69.4 7.0
2025-May-23 Fri 0.275 0.285 0.275 0.28 ### 35,626 ### 80.3 7.0
2025-May-22 Thu 0.27 0.275 0.27 0.27 69,951 ### ### ### 6.8
2025-May-21 Wed 0.275 0.275 0.27 0.27 ### ### ### ### 6.8
2025-May-20 Tue ### 0.275 ### 0.275 38,977 10,523 3.8 ### 6.9
2025-May-19 Mon 0.275 0.275 ### ### ### 34,542 ### 17.9 6.6
2025-May-16 Fri 0.275 0.275 ### 0.275 82,579 ### ### ### 6.9
2025-May-15 Thu 0.275 0.275 0.27 0.275 96,250 26,228 ### ### 6.9
2025-May-14 Wed 0.28 0.285 ### ### 54,471 14,979 -5.4 ### 6.6
2025-May-13 Tue 0.29 0.29 0.275 0.275 ### 34,129 -5.2 ### 6.9
2025-May-12 Mon 0.27 0.29 0.27 0.29 ### ### ### 94.6 7.3
2025-May-09 Fri 0.26 0.27 0.255 0.27 ### 102,286 3.8 89.2 6.8
2025-May-08 Thu 0.26 0.26 0.255 0.255 ### ### -1.9 ### 6.4
2025-May-07 Wed 0.255 0.26 0.255 0.255 12,623 3,250 ### ### 6.4
2025-May-06 Tue 0.25 0.26 0.25 0.25 ### ### ### ### 6.3
2025-May-05 Mon 0.25 0.26 0.2475 0.26 170,954 43,379 ### ### 6.5
2025-May-02 Fri 0.25 0.25 0.245 0.25 187,627 ### ### ### 6.3
2025-May-01 Thu 0.25 0.25 0.245 0.245 ### ### ### ### 6.1
2025-Apr-30 Wed 0.255 0.255 0.245 0.25 ### 20,924 ### 21.5 6.3
2025-Apr-29 Tue 0.255 0.255 0.25 0.25 ### 1,674 ### 18.3 6.3
2025-Apr-28 Mon ### ### 0.25 0.25 99,948 ### ### 9.2 6.3
2025-Apr-24 Thu 0.26 0.27 0.255 0.26 125,281 32,886 ### 58.9 6.5
2025-Apr-23 Wed ### ### 0.26 0.26 ### 1,381 -1.9 ### 6.5
2025-Apr-22 Tue 0.25 ### 0.245 ### ### 14,220 ### ### 6.6
2025-Apr-17 Thu 0.25 0.25 0.25 0.25 ### 4,326 ### 59.3 6.3
2025-Apr-16 Wed 0.25 0.25 0.245 0.245 282,722 69,973 ### ### 6.1
2025-Apr-15 Tue 0.25 0.25 0.245 0.2475 45,942 11,370 ### ### 6.2
2025-Apr-14 Mon 0.25 0.26 0.245 0.245 ### ### ### ### 6.1
2025-Apr-11 Fri ### ### 0.25 0.25 ### ### ### ### 6.3
2025-Apr-10 Thu 0.26 ### 0.255 ### 243,055 ### 1.9 77.7 6.6
2025-Apr-09 Wed 0.24 0.24 0.23 0.23 ### 40,850 ### ### 5.8
2025-Apr-08 Tue ### 0.245 ### 0.245 316,446 75,947 4.3 79.7 6.1
2025-Apr-07 Mon 0.24 0.245 0.21 0.23 792,346 180,258 ### ### 5.8
2025-Apr-04 Fri 0.27 0.27 0.25 0.26 779,674 ### ### ### 6.5
2025-Apr-03 Thu 0.275 0.275 0.27 0.2725 4,155 ### ### 34.9 6.8
2025-Apr-02 Wed 0.285 0.285 0.27 0.27 168,022 46,626 ### ### 6.8
2025-Apr-01 Tue 0.275 0.28 0.275 0.28 ### ### ### ### 7.0
2025-Mar-31 Mon 0.28 0.28 0.275 0.275 1,248 346 -1.8 ### 6.9
2025-Mar-28 Fri 0.275 0.275 0.27 0.275 164,756 ### ### ### 6.9
2025-Mar-27 Thu 0.275 0.275 0.275 0.275 0 6.9
2025-Mar-26 Wed 0.275 0.285 0.275 0.275 ### 48,870 ### 65.1 6.9
2025-Mar-25 Tue 0.285 0.285 0.275 0.275 ### ### ### 12.5 6.9
2025-Mar-24 Mon 0.29 0.29 0.275 0.275 ### ### -5.2 10.6 6.9
2025-Mar-21 Fri ### ### 0.275 ### 307,058 ### -3.3 ### 7.4
2025-Mar-20 Thu 0.29 ### 0.29 0.29 39,520 11,559 ### 57.3 7.3
2025-Mar-19 Wed 0.29 0.29 0.29 0.29 11,186 3,243 ### 69.8 7.3
2025-Mar-18 Tue 0.29 0.29 0.29 0.29 ### 2,323 ### ### 7.3
2025-Mar-17 Mon 0.28 0.285 0.28 0.285 ### ### 1.8 ### 7.1
2025-Mar-14 Fri 0.275 0.28 0.275 0.28 ### ### ### 75.8 7.0
2025-Mar-13 Thu 0.275 0.275 0.275 0.275 ### 4,125 ### 70.2 6.9
2025-Mar-12 Wed 0.28 0.28 ### 0.275 ### ### -1.8 ### 6.9
2025-Mar-11 Tue ### 0.275 ### 0.275 138,357 37,356 3.8 93.3 6.9
2025-Mar-10 Mon 0.29 0.29 ### 0.28 330,386 91,682 -3.4 ### 7.0
2025-Mar-07 Fri 0.29 0.29 0.25 0.29 ### ### ### 74.2 7.3
2025-Mar-06 Thu ### ### 0.285 0.29 85,324 24,957 ### ### 7.3
2025-Mar-05 Wed 0.285 ### 0.285 ### ### 15,858 ### ### 7.5
2025-Mar-04 Tue ### ### 0.28 0.28 336,255 ### ### 6.7 7.0
2025-Mar-03 Mon ### ### ### ### 215,329 ### -3.3 ### 7.4
2025-Feb-28 Fri ### ### ### ### ### ### ### 74.0 7.8
2025-Feb-27 Thu ### ### ### ### ### ### -1.6 ### 7.8
2025-Feb-26 Wed ### ### ### ### ### ### ### 72.4 7.9
2025-Feb-25 Tue ### ### ### ### ### ### -1.6 ### 7.8
2025-Feb-24 Mon ### ### ### ### 82,048 26,050 ### ### 7.9
2025-Feb-21 Fri 0.325 0.325 ### ### ### 74,241 ### ### 8.0
2025-Feb-20 Thu ### ### ### 0.3225 ### 495,025 ### ### 8.1
2025-Feb-19 Wed 0.355 0.355 ### 0.355 ### ### ### 73.0 8.9
2025-Feb-18 Tue 0.355 0.355 ### 0.355 34,680 12,224 ### 72.5 8.9
2025-Feb-17 Mon 0.345 ### 0.345 ### 144,245 50,846 4.3 91.4 9.0
2025-Feb-14 Fri ### 0.345 ### 0.345 85,929 ### 1.5 78.3 8.6
2025-Feb-13 Thu ### ### ### 0.345 53,584 18,486 1.5 79.2 8.6
2025-Feb-12 Wed 0.345 0.345 ### 0.345 ### ### ### 71.9 8.6
2025-Feb-11 Tue 0.355 0.3575 0.345 0.345 ### ### ### 15.8 8.6
2025-Feb-10 Mon ### ### 0.355 ### ### 32,473 ### ### 9.0
2025-Feb-07 Fri ### ### ### ### 121,582 42,553 5.9 ### 9.0
2025-Feb-06 Thu ### ### ### ### ### ### ### ### 8.5
2025-Feb-05 Wed ### 0.345 ### ### ### 29,079 ### 85.6 8.5
2025-Feb-04 Tue ### ### ### 0.345 ### ### ### ### 8.6
2025-Feb-03 Mon ### 0.325 ### 0.325 ### 161,555 ### 87.4 8.1
2025-Jan-31 Fri ### ### ### ### 488,681 160,043 ### ### 8.0
2025-Jan-30 Thu ### ### 0.325 ### ### ### ### 69.3 8.3
2025-Jan-29 Wed 0.345 0.345 0.325 ### ### ### ### 13.3 8.4
2025-Jan-28 Tue ### 0.3475 ### 0.345 231,878 ### 1.5 ### 8.6
2025-Jan-24 Fri ### ### ### ### 56,288 ### -1.5 20.4 8.4
2025-Jan-23 Thu ### ### 0.325 ### ### ### ### 83.6 8.5
2025-Jan-22 Wed 0.345 ### ### ### ### 77,657 -1.4 23.2 8.5
2025-Jan-21 Tue ### ### ### ### ### ### -6.8 4.3 8.5
     Prev Section Enhanced    Basic Format Daily Prices for MSV    Bottom Next Section
Basic Prices for MSV
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-15 07:19:43 thru 2025-07-15 07:19:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000