MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.650	0.660	0.640	0.660	0.660	243,598
2024-06-12	0.645	0.660	0.640	0.660	0.660	178,653
2024-06-11	0.665	0.665	0.650	0.660	0.660	123,955
2024-06-07	0.650	0.670	0.635	0.670	0.670	236,381
2024-06-06	0.650	0.660	0.645	0.645	0.645	85,740
2024-06-05	0.640	0.650	0.635	0.650	0.650	72,400
2024-06-04	0.650	0.650	0.645	0.650	0.650	81,563
2024-06-03	0.660	0.660	0.650	0.650	0.650	173,643
2024-05-31	0.660	0.660	0.650	0.655	0.655	51,990
2024-05-30	0.660	0.660	0.655	0.655	0.655	76,780
2024-05-29	0.665	0.670	0.663	0.670	0.670	129,457
2024-05-28	0.665	0.670	0.665	0.665	0.665	134,440
2024-05-27	0.665	0.670	0.660	0.670	0.670	173,866
2024-05-24	0.665	0.665	0.660	0.665	0.665	123,285
2024-05-23	0.690	0.690	0.665	0.665	0.665	158,707
2024-05-22	0.670	0.685	0.670	0.685	0.685	46,413
2024-05-21	0.680	0.680	0.665	0.665	0.665	117,683
2024-05-20	0.680	0.690	0.665	0.680	0.680	124,600
2024-05-17	0.680	0.695	0.675	0.675	0.675	35,214
2024-05-16	0.690	0.700	0.670	0.670	0.670	112,075
2024-05-15	0.700	0.700	0.675	0.690	0.690	125,069
2024-05-14	0.700	0.705	0.690	0.700	0.700	66,337
2024-05-13	0.710	0.710	0.690	0.695	0.695	90,417
2024-05-10	0.690	0.700	0.685	0.700	0.700	99,916
2024-05-09	0.690	0.700	0.680	0.690	0.690	48,469
2024-05-08	0.685	0.690	0.665	0.690	0.690	334,610
2024-05-07	0.690	0.700	0.680	0.680	0.680	98,470
2024-05-06	0.695	0.695	0.685	0.690	0.690	131,244
2024-05-03	0.695	0.700	0.690	0.690	0.690	161,339
2024-05-02	0.705	0.705	0.695	0.700	0.700	157,676
2024-05-01	0.720	0.725	0.710	0.710	0.710	51,825
2024-04-30	0.720	0.735	0.715	0.730	0.730	152,090
2024-04-29	0.730	0.730	0.705	0.720	0.720	100,464
2024-04-26	0.740	0.740	0.705	0.715	0.715	132,020
2024-04-24	0.705	0.745	0.705	0.740	0.740	871,083
2024-04-23	0.675	0.700	0.675	0.700	0.700	135,557
2024-04-22	0.660	0.680	0.650	0.675	0.675	143,786
2024-04-19	0.660	0.660	0.635	0.660	0.660	199,560
2024-04-18	0.660	0.670	0.650	0.660	0.660	32,021
2024-04-17	0.655	0.680	0.650	0.665	0.665	157,283
2024-04-16	0.700	0.700	0.640	0.665	0.665	275,543
2024-04-15	0.700	0.700	0.690	0.690	0.690	132,758
2024-04-12	0.715	0.715	0.690	0.700	0.700	138,489
2024-04-11	0.700	0.715	0.700	0.715	0.715	65,367
2024-04-10	0.710	0.710	0.700	0.710	0.710	106,054
2024-04-09	0.725	0.730	0.705	0.725	0.725	102,548
2024-04-08	0.720	0.730	0.710	0.730	0.730	77,545
2024-04-05	0.690	0.720	0.690	0.705	0.705	192,668
2024-04-04	0.700	0.710	0.690	0.700	0.700	83,354
2024-04-03	0.710	0.710	0.675	0.700	0.700	251,203
2024-04-02	0.710	0.720	0.700	0.705	0.705	169,600
2024-03-28	0.700	0.715	0.695	0.715	0.715	168,915
2024-03-27	0.700	0.700	0.675	0.700	0.700	109,249
2024-03-26	0.685	0.690	0.680	0.690	0.690	287,077
2024-03-25	0.665	0.690	0.655	0.690	0.690	255,729
2024-03-22	0.680	0.680	0.668	0.680	0.680	80,129
2024-03-21	0.665	0.680	0.665	0.680	0.680	118,117
2024-03-20	0.695	0.695	0.645	0.670	0.670	498,510
2024-03-19	0.700	0.710	0.680	0.680	0.680	122,226
2024-03-18	0.720	0.720	0.700	0.700	0.700	31,144

← NewerPage 11 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.