MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.385	0.385	0.360	0.360	0.360	254,693
2026-02-05	0.400	0.400	0.375	0.390	0.390	278,644
2026-02-04	0.405	0.410	0.400	0.400	0.400	138,769
2026-02-03	0.415	0.420	0.400	0.415	0.415	176,153
2026-02-02	0.425	0.425	0.415	0.415	0.415	75,053
2026-01-30	0.440	0.440	0.415	0.415	0.415	572,855
2026-01-29	0.430	0.440	0.425	0.440	0.440	702,938
2026-01-28	0.405	0.450	0.405	0.435	0.435	561,699
2026-01-27	0.420	0.430	0.405	0.410	0.410	738,638
2026-01-23	0.490	0.495	0.430	0.450	0.450	1,266,829
2026-01-22	0.530	0.535	0.490	0.495	0.495	309,013
2026-01-21	0.550	0.555	0.515	0.530	0.530	323,977
2026-01-20	0.585	0.585	0.535	0.555	0.555	593,222
2026-01-19	0.570	0.605	0.570	0.585	0.585	100,382
2026-01-16	0.615	0.625	0.580	0.590	0.590	204,703
2026-01-15	0.600	0.615	0.600	0.615	0.615	69,260
2026-01-14	0.595	0.610	0.595	0.600	0.600	223,877
2026-01-13	0.590	0.610	0.580	0.610	0.610	179,388
2026-01-12	0.620	0.620	0.575	0.585	0.585	107,504
2026-01-09	0.610	0.615	0.595	0.615	0.615	68,783
2026-01-08	0.590	0.640	0.590	0.600	0.600	156,912
2026-01-07	0.640	0.640	0.590	0.590	0.590	384,814
2026-01-06	0.680	0.680	0.605	0.625	0.625	400,328
2026-01-05	0.680	0.685	0.645	0.680	0.680	464,468
2026-01-02	0.620	0.680	0.620	0.675	0.675	644,832
2025-12-31	0.570	0.620	0.570	0.615	0.615	830,842
2025-12-30	0.570	0.585	0.550	0.570	0.570	161,311
2025-12-29	0.545	0.570	0.545	0.570	0.570	138,918
2025-12-24	0.560	0.560	0.540	0.540	0.540	36,185
2025-12-23	0.565	0.580	0.550	0.560	0.560	184,490
2025-12-22	0.560	0.565	0.540	0.565	0.565	54,137
2025-12-19	0.555	0.565	0.540	0.565	0.565	118,714
2025-12-18	0.525	0.550	0.515	0.535	0.535	598,837
2025-12-17	0.558	0.558	0.525	0.525	0.525	220,211
2025-12-16	0.560	0.585	0.550	0.555	0.555	209,984
2025-12-15	0.580	0.585	0.545	0.560	0.560	196,597
2025-12-12	0.510	0.585	0.505	0.580	0.580	450,071
2025-12-11	0.530	0.575	0.500	0.505	0.505	347,100
2025-12-10	0.590	0.590	0.520	0.520	0.520	424,379
2025-12-09	0.560	0.590	0.555	0.590	0.590	520,435
2025-12-08	0.510	0.555	0.495	0.555	0.555	406,012
2025-12-05	0.495	0.505	0.490	0.505	0.505	198,344
2025-12-04	0.505	0.505	0.480	0.495	0.495	174,424
2025-12-03	0.450	0.505	0.440	0.505	0.505	698,118
2025-12-02	0.455	0.475	0.450	0.455	0.455	394,467
2025-12-01	0.450	0.470	0.445	0.470	0.470	417,062
2025-11-28	0.430	0.450	0.400	0.450	0.450	506,227
2025-11-27	0.415	0.430	0.415	0.430	0.430	359,220
2025-11-26	0.415	0.420	0.410	0.415	0.415	78,473
2025-11-25	0.410	0.430	0.410	0.410	0.410	325,545
2025-11-24	0.370	0.435	0.370	0.420	0.420	2,080,692
2025-11-21	0.340	0.365	0.330	0.365	0.365	579,686
2025-11-20	0.335	0.360	0.330	0.350	0.350	412,866
2025-11-19	0.320	0.330	0.315	0.330	0.330	134,214
2025-11-18	0.320	0.320	0.315	0.315	0.315	44,970
2025-11-17	0.315	0.330	0.315	0.320	0.320	108,420
2025-11-14	0.315	0.315	0.310	0.315	0.315	166,308
2025-11-13	0.335	0.335	0.325	0.325	0.325	79,389
2025-11-12	0.320	0.335	0.320	0.335	0.335	110,241
2025-11-11	0.315	0.325	0.315	0.320	0.320	320,974

← NewerPage 4 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.