MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.263	0.265	0.250	0.255	0.255	234,234
2026-05-04	0.265	0.265	0.260	0.260	0.260	31,596
2026-05-01	0.265	0.265	0.260	0.265	0.265	132,042
2026-04-30	0.260	0.260	0.250	0.255	0.255	62,707
2026-04-29	0.275	0.280	0.260	0.260	0.260	191,623
2026-04-28	0.275	0.280	0.255	0.265	0.265	487,464
2026-04-27	0.275	0.285	0.275	0.275	0.275	61,843
2026-04-24	0.280	0.280	0.270	0.280	0.280	265,616
2026-04-23	0.290	0.290	0.285	0.285	0.285	46,263
2026-04-22	0.305	0.305	0.285	0.285	0.285	378,011
2026-04-21	0.315	0.315	0.300	0.305	0.305	93,830
2026-04-20	0.295	0.310	0.290	0.300	0.300	137,856
2026-04-17	0.300	0.310	0.290	0.290	0.290	124,256
2026-04-16	0.285	0.290	0.285	0.290	0.290	79,474
2026-04-15	0.295	0.295	0.280	0.283	0.283	128,622
2026-04-14	0.305	0.305	0.295	0.295	0.295	28,763
2026-04-13	0.300	0.305	0.300	0.300	0.300	143,265
2026-04-10	0.320	0.320	0.310	0.310	0.310	58,338
2026-04-09	0.315	0.320	0.310	0.320	0.320	23,501
2026-04-08	0.315	0.325	0.315	0.325	0.325	50,279
2026-04-07	0.315	0.325	0.315	0.315	0.315	14,235
2026-04-02	0.330	0.330	0.315	0.315	0.315	10,552
2026-04-01	0.340	0.340	0.305	0.330	0.330	55,276
2026-03-31	0.280	0.330	0.275	0.330	0.330	547,559
2026-03-30	0.265	0.275	0.260	0.275	0.275	84,670
2026-03-27	0.265	0.275	0.260	0.260	0.260	68,311
2026-03-26	0.265	0.265	0.265	0.265	0.265	122
2026-03-25	0.270	0.275	0.265	0.265	0.265	53,958
2026-03-24	0.255	0.275	0.245	0.260	0.260	229,203
2026-03-23	0.270	0.270	0.255	0.255	0.255	158,560
2026-03-20	0.270	0.275	0.260	0.265	0.265	468,247
2026-03-19	0.285	0.285	0.275	0.275	0.275	276,038
2026-03-18	0.300	0.300	0.285	0.285	0.285	80,767
2026-03-17	0.290	0.300	0.290	0.300	0.300	29,764
2026-03-16	0.288	0.295	0.285	0.295	0.295	72,775
2026-03-13	0.290	0.295	0.290	0.290	0.290	144,914
2026-03-12	0.300	0.300	0.290	0.290	0.290	254,102
2026-03-11	0.300	0.300	0.295	0.295	0.295	23,490
2026-03-10	0.300	0.310	0.295	0.300	0.300	246,524
2026-03-09	0.310	0.310	0.295	0.295	0.295	74,177
2026-03-06	0.315	0.320	0.310	0.315	0.315	229,373
2026-03-05	0.325	0.330	0.315	0.315	0.315	319,672
2026-03-04	0.315	0.315	0.310	0.315	0.315	51,402
2026-03-03	0.330	0.330	0.325	0.325	0.325	23,199
2026-03-02	0.320	0.330	0.315	0.325	0.325	182,013
2026-02-27	0.340	0.355	0.325	0.335	0.335	784,970
2026-02-26	0.340	0.365	0.335	0.340	0.340	357,925
2026-02-25	0.343	0.345	0.330	0.340	0.340	365,733
2026-02-24	0.345	0.345	0.340	0.340	0.340	59,363
2026-02-23	0.350	0.355	0.350	0.350	0.350	66,772
2026-02-20	0.345	0.360	0.340	0.355	0.355	71,454
2026-02-19	0.355	0.360	0.345	0.350	0.350	36,636
2026-02-18	0.345	0.345	0.335	0.345	0.345	97,803
2026-02-17	0.360	0.360	0.350	0.350	0.350	85,508
2026-02-16	0.360	0.360	0.355	0.355	0.355	15,169
2026-02-13	0.380	0.380	0.355	0.355	0.355	155,138
2026-02-12	0.385	0.388	0.380	0.380	0.380	344,447
2026-02-11	0.375	0.395	0.370	0.390	0.390	174,961
2026-02-10	0.380	0.385	0.365	0.380	0.380	107,007
2026-02-09	0.380	0.390	0.370	0.385	0.385	93,331

← NewerPage 3 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.