MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.700	0.710	0.700	0.705	0.705	14,976
2024-03-14	0.700	0.710	0.700	0.700	0.700	195,707
2024-03-13	0.700	0.730	0.700	0.710	0.710	164,791
2024-03-12	0.705	0.705	0.700	0.705	0.705	1,545,723
2024-03-11	0.715	0.715	0.700	0.705	0.705	17,014
2024-03-08	0.695	0.710	0.685	0.710	0.710	190,521
2024-03-07	0.710	0.715	0.685	0.705	0.705	161,936
2024-03-06	0.720	0.720	0.705	0.705	0.705	79,288
2024-03-05	0.700	0.725	0.690	0.720	0.720	317,497
2024-03-04	0.690	0.705	0.680	0.705	0.705	189,799
2024-03-01	0.675	0.695	0.675	0.695	0.695	28,694
2024-02-29	0.680	0.705	0.665	0.665	0.665	530,079
2024-02-28	0.680	0.680	0.670	0.670	0.670	89,702
2024-02-27	0.700	0.710	0.680	0.680	0.680	248,698
2024-02-26	0.700	0.700	0.680	0.700	0.700	60,924
2024-02-23	0.680	0.715	0.675	0.715	0.715	38,831
2024-02-22	0.675	0.675	0.675	0.675	0.675	5,161
2024-02-21	0.680	0.685	0.670	0.685	0.685	74,274
2024-02-20	0.680	0.685	0.675	0.680	0.680	46,666
2024-02-19	0.690	0.700	0.680	0.700	0.700	36,682
2024-02-16	0.685	0.690	0.660	0.690	0.690	78,430
2024-02-15	0.685	0.700	0.675	0.685	0.685	123,054
2024-02-14	0.680	0.700	0.665	0.670	0.670	39,815
2024-02-13	0.685	0.710	0.670	0.710	0.710	270,059
2024-02-12	0.715	0.715	0.685	0.695	0.695	95,936
2024-02-09	0.700	0.720	0.700	0.710	0.710	59,536
2024-02-08	0.705	0.710	0.685	0.710	0.710	45,326
2024-02-07	0.715	0.715	0.685	0.685	0.685	144,843
2024-02-06	0.720	0.720	0.675	0.715	0.715	274,091
2024-02-05	0.700	0.735	0.700	0.710	0.710	243,218
2024-02-02	0.715	0.745	0.690	0.690	0.690	244,083
2024-02-01	0.710	0.750	0.700	0.715	0.715	323,213
2024-01-31	0.690	0.705	0.680	0.705	0.705	72,292
2024-01-30	0.680	0.700	0.660	0.700	0.700	127,567
2024-01-29	0.675	0.680	0.665	0.675	0.675	291,356
2024-01-25	0.710	0.750	0.675	0.680	0.680	303,421
2024-01-24	0.690	0.750	0.680	0.710	0.710	734,179
2024-01-23	0.700	0.710	0.695	0.703	0.703	38,874
2024-01-22	0.715	0.720	0.700	0.720	0.720	1,327,928
2024-01-19	0.700	0.710	0.695	0.710	0.710	69,617
2024-01-18	0.690	0.715	0.690	0.695	0.695	80,298
2024-01-17	0.695	0.700	0.685	0.690	0.690	257,923
2024-01-16	0.715	0.715	0.690	0.690	0.690	166,761
2024-01-15	0.730	0.730	0.730	0.730	0.730	21,543
2024-01-12	0.755	0.755	0.720	0.720	0.720	87,381
2024-01-11	0.750	0.755	0.730	0.755	0.755	150,320
2024-01-10	0.720	0.745	0.705	0.745	0.745	146,658
2024-01-09	0.730	0.730	0.705	0.705	0.705	137,098
2024-01-08	0.730	0.730	0.710	0.710	0.710	153,623
2024-01-05	0.750	0.750	0.720	0.730	0.730	19,821
2024-01-04	0.750	0.750	0.680	0.720	0.720	535,008
2024-01-03	0.760	0.760	0.745	0.760	0.760	56,377
2024-01-02	0.790	0.790	0.765	0.770	0.770	119,664
2023-12-29	0.800	0.800	0.780	0.790	0.790	39,322
2023-12-28	0.800	0.800	0.785	0.795	0.795	96,996
2023-12-27	0.805	0.805	0.800	0.800	0.800	223,805
2023-12-22	0.795	0.805	0.795	0.805	0.805	145,185
2023-12-21	0.795	0.795	0.785	0.790	0.790	139,412
2023-12-20	0.780	0.810	0.780	0.795	0.795	358,084
2023-12-19	0.775	0.780	0.775	0.780	0.780	118,847

← NewerPage 12 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.