MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.315	0.320	0.310	0.315	0.315	362,051
2025-11-07	0.295	0.315	0.295	0.305	0.305	143,810
2025-11-06	0.305	0.305	0.290	0.295	0.295	349,754
2025-11-05	0.305	0.310	0.300	0.310	0.310	215,312
2025-11-04	0.300	0.310	0.300	0.305	0.305	55,000
2025-11-03	0.300	0.310	0.290	0.300	0.300	134,501
2025-10-31	0.300	0.320	0.300	0.300	0.300	547,352
2025-10-30	0.290	0.295	0.280	0.295	0.295	170,731
2025-10-29	0.295	0.295	0.285	0.285	0.285	929,636
2025-10-28	0.295	0.295	0.293	0.295	0.295	140,670
2025-10-27	0.300	0.305	0.295	0.295	0.295	47,962
2025-10-24	0.300	0.300	0.295	0.295	0.295	34,070
2025-10-23	0.295	0.300	0.295	0.295	0.295	43,576
2025-10-22	0.295	0.295	0.290	0.290	0.290	10,428
2025-10-21	0.295	0.295	0.290	0.295	0.295	192,716
2025-10-20	0.300	0.300	0.295	0.295	0.295	48,689
2025-10-17	0.295	0.295	0.295	0.295	0.295	8,707
2025-10-16	0.300	0.305	0.295	0.300	0.300	125,205
2025-10-15	0.315	0.315	0.305	0.305	0.305	20,816
2025-10-14	0.315	0.315	0.300	0.305	0.305	191,387
2025-10-13	0.295	0.295	0.290	0.295	0.295	134,900
2025-10-10	0.295	0.310	0.295	0.295	0.295	442,497
2025-10-09	0.300	0.300	0.293	0.295	0.295	272,921
2025-10-08	0.300	0.310	0.300	0.300	0.300	203,273
2025-10-07	0.320	0.320	0.310	0.310	0.310	124,528
2025-10-06	0.320	0.325	0.315	0.320	0.320	184,831
2025-10-03	0.320	0.330	0.315	0.315	0.315	183,328
2025-10-02	0.315	0.320	0.310	0.315	0.315	65,408
2025-10-01	0.300	0.320	0.300	0.320	0.320	70,944
2025-09-30	0.315	0.320	0.300	0.300	0.300	70,031
2025-09-29	0.310	0.320	0.310	0.320	0.320	92,559
2025-09-26	0.305	0.320	0.295	0.315	0.315	264,167
2025-09-25	0.300	0.305	0.285	0.305	0.305	577,749
2025-09-24	0.290	0.300	0.285	0.300	0.300	107,851
2025-09-23	0.295	0.295	0.285	0.285	0.285	107,331
2025-09-22	0.295	0.298	0.290	0.295	0.295	82,929
2025-09-19	0.290	0.295	0.290	0.290	0.290	220,915
2025-09-18	0.295	0.295	0.288	0.290	0.290	131,188
2025-09-17	0.290	0.295	0.288	0.295	0.295	261,185
2025-09-16	0.300	0.300	0.290	0.290	0.290	171,543
2025-09-15	0.290	0.300	0.285	0.300	0.300	369,536
2025-09-12	0.290	0.295	0.285	0.290	0.290	145,538
2025-09-11	0.300	0.305	0.290	0.290	0.290	489,236
2025-09-10	0.310	0.310	0.295	0.295	0.295	448,537
2025-09-09	0.310	0.310	0.305	0.310	0.310	404,584
2025-09-08	0.310	0.320	0.310	0.315	0.315	543,819
2025-09-05	0.305	0.320	0.305	0.315	0.315	1,044,039
2025-09-04	0.315	0.315	0.300	0.300	0.300	400,915
2025-09-03	0.310	0.310	0.295	0.310	0.310	368,100
2025-09-02	0.310	0.335	0.290	0.320	0.320	493,766
2025-09-01	0.315	0.315	0.305	0.305	0.305	202,400
2025-08-29	0.325	0.325	0.310	0.315	0.315	179,335
2025-08-28	0.315	0.325	0.315	0.325	0.325	80,539
2025-08-27	0.340	0.350	0.315	0.315	0.315	479,503
2025-08-26	0.340	0.340	0.335	0.340	0.340	264,617
2025-08-25	0.340	0.340	0.330	0.330	0.330	115,086
2025-08-22	0.340	0.340	0.340	0.340	0.340	1,800
2025-08-21	0.350	0.350	0.335	0.340	0.340	114,750
2025-08-20	0.360	0.360	0.345	0.345	0.345	15,679
2025-08-19	0.355	0.370	0.348	0.350	0.350	646,619

← NewerPage 5 of 22 · 1,265 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.