MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.300	0.300	0.300	0.300	0.300	41,464
2026-07-28	0.290	0.300	0.290	0.300	0.300	187,567
2026-07-27	0.290	0.305	0.290	0.290	0.290	106,678
2026-07-24	0.305	0.305	0.295	0.295	0.295	72,344
2026-07-23	0.305	0.305	0.305	0.305	0.305	3,613
2026-07-22	0.298	0.305	0.290	0.305	0.305	146,620
2026-07-21	0.300	0.300	0.298	0.300	0.300	116,698
2026-07-20	0.295	0.300	0.295	0.300	0.300	38,819
2026-07-17	0.300	0.305	0.300	0.305	0.305	19,145
2026-07-16	0.320	0.320	0.295	0.300	0.300	332,373
2026-07-15	0.310	0.330	0.305	0.320	0.320	88,822
2026-07-14	0.310	0.320	0.305	0.305	0.305	21,606
2026-07-13	0.320	0.325	0.320	0.325	0.325	19,199
2026-07-10	0.300	0.310	0.300	0.310	0.310	16,015
2026-07-09	0.300	0.300	0.295	0.300	0.300	100,126
2026-07-08	0.300	0.330	0.300	0.300	0.300	99,369
2026-07-07	0.305	0.310	0.305	0.310	0.310	49,336
2026-07-06	0.300	0.305	0.300	0.305	0.305	94,929
2026-07-03	0.300	0.305	0.295	0.295	0.295	66,537
2026-07-02	0.290	0.300	0.290	0.290	0.290	5,434
2026-07-01	0.290	0.290	0.290	0.290	0.290	2,278
2026-06-30	0.285	0.290	0.280	0.290	0.290	253,196
2026-06-29	0.295	0.295	0.285	0.285	0.285	171,404
2026-06-26	0.300	0.300	0.290	0.295	0.295	191,913
2026-06-25	0.305	0.305	0.300	0.300	0.300	171,049
2026-06-24	0.300	0.315	0.300	0.305	0.305	274,291
2026-06-23	0.300	0.300	0.295	0.295	0.295	170,050
2026-06-22	0.300	0.303	0.295	0.300	0.300	963,812
2026-06-19	0.320	0.320	0.305	0.315	0.315	296,115
2026-06-18	0.330	0.330	0.318	0.320	0.320	74,728
2026-06-17	0.340	0.340	0.315	0.320	0.320	180,102
2026-06-16	0.310	0.340	0.310	0.340	0.340	908,410
2026-06-15	0.310	0.310	0.300	0.305	0.305	341,717
2026-06-12	0.310	0.310	0.300	0.300	0.300	153,127
2026-06-11	0.300	0.315	0.300	0.315	0.315	313,730
2026-06-10	0.300	0.305	0.300	0.300	0.300	259,039
2026-06-09	0.320	0.320	0.295	0.305	0.305	71,299
2026-06-05	0.320	0.330	0.320	0.320	0.320	393,377
2026-06-04	0.320	0.325	0.305	0.320	0.320	306,660
2026-06-03	0.328	0.328	0.320	0.320	0.320	101,215
2026-06-02	0.315	0.320	0.310	0.320	0.320	123,064
2026-06-01	0.340	0.340	0.320	0.325	0.325	129,598
2026-05-29	0.305	0.330	0.300	0.330	0.330	512,300
2026-05-28	0.305	0.310	0.305	0.305	0.305	77,699
2026-05-27	0.315	0.315	0.300	0.310	0.310	165,472
2026-05-26	0.305	0.315	0.305	0.310	0.310	29,056
2026-05-25	0.315	0.335	0.300	0.305	0.305	112,337
2026-05-22	0.325	0.330	0.310	0.325	0.325	306,568
2026-05-21	0.325	0.340	0.325	0.330	0.330	220,725
2026-05-20	0.320	0.350	0.315	0.325	0.325	606,151
2026-05-19	0.280	0.285	0.280	0.285	0.285	50,541
2026-05-18	0.285	0.285	0.275	0.285	0.285	88,754
2026-05-15	0.275	0.290	0.275	0.290	0.290	247,537
2026-05-14	0.265	0.275	0.265	0.275	0.275	45,297
2026-05-13	0.268	0.273	0.265	0.265	0.265	72,089
2026-05-12	0.270	0.285	0.265	0.270	0.270	757,387
2026-05-11	0.275	0.275	0.255	0.270	0.270	989,757
2026-05-08	0.270	0.275	0.265	0.275	0.275	1,483,397
2026-05-07	0.265	0.270	0.265	0.265	0.265	323,716
2026-05-06	0.260	0.260	0.258	0.260	0.260	115,206

← NewerPage 2 of 22 · 1,270 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.