MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.355	0.360	0.355	0.360	0.360	94,460
2025-08-15	0.360	0.360	0.355	0.355	0.355	11,108
2025-08-14	0.365	0.370	0.355	0.370	0.370	229,142
2025-08-13	0.370	0.375	0.365	0.370	0.370	77,858
2025-08-12	0.365	0.375	0.355	0.375	0.375	117,045
2025-08-11	0.375	0.380	0.365	0.365	0.365	177,753
2025-08-08	0.380	0.385	0.370	0.380	0.380	73,170
2025-08-07	0.360	0.375	0.360	0.375	0.375	250,774
2025-08-06	0.360	0.370	0.360	0.365	0.365	140,517
2025-08-05	0.350	0.370	0.345	0.370	0.370	543,256
2025-08-04	0.370	0.370	0.350	0.350	0.350	266,953
2025-08-01	0.380	0.380	0.370	0.370	0.370	36,507
2025-07-31	0.385	0.390	0.365	0.380	0.380	336,845
2025-07-30	0.400	0.400	0.385	0.390	0.390	192,053
2025-07-29	0.425	0.430	0.390	0.405	0.405	908,156
2025-07-28	0.425	0.435	0.425	0.435	0.435	405,178
2025-07-25	0.420	0.425	0.410	0.425	0.425	165,107
2025-07-24	0.425	0.435	0.415	0.420	0.420	159,073
2025-07-23	0.415	0.435	0.415	0.430	0.430	387,981
2025-07-22	0.415	0.425	0.405	0.415	0.415	154,932
2025-07-21	0.375	0.415	0.375	0.415	0.415	838,139
2025-07-18	0.355	0.380	0.355	0.375	0.375	341,830
2025-07-17	0.365	0.365	0.355	0.355	0.355	71,872
2025-07-16	0.355	0.365	0.355	0.365	0.365	71,906
2025-07-15	0.360	0.370	0.355	0.370	0.370	349,724
2025-07-14	0.350	0.358	0.350	0.358	0.358	457,224
2025-07-11	0.350	0.360	0.345	0.355	0.355	420,166
2025-07-10	0.345	0.350	0.345	0.345	0.345	237,239
2025-07-09	0.340	0.350	0.325	0.345	0.345	362,555
2025-07-08	0.345	0.345	0.340	0.345	0.345	11,799
2025-07-07	0.330	0.355	0.330	0.350	0.350	76,016
2025-07-04	0.335	0.335	0.330	0.330	0.330	148,963
2025-07-03	0.335	0.335	0.330	0.335	0.335	150,065
2025-07-02	0.340	0.345	0.335	0.335	0.335	95,868
2025-07-01	0.330	0.345	0.330	0.340	0.340	64,529
2025-06-30	0.345	0.345	0.325	0.330	0.330	594,389
2025-06-27	0.355	0.355	0.335	0.345	0.345	251,300
2025-06-26	0.340	0.360	0.335	0.355	0.355	630,857
2025-06-25	0.335	0.345	0.325	0.345	0.345	273,065
2025-06-24	0.345	0.345	0.335	0.340	0.340	312,853
2025-06-23	0.340	0.345	0.340	0.345	0.345	384,729
2025-06-20	0.335	0.355	0.330	0.345	0.345	543,825
2025-06-19	0.320	0.330	0.310	0.330	0.330	574,263
2025-06-18	0.310	0.335	0.305	0.325	0.325	251,089
2025-06-17	0.320	0.330	0.315	0.315	0.315	108,289
2025-06-16	0.320	0.330	0.320	0.320	0.320	162,074
2025-06-13	0.340	0.340	0.320	0.335	0.335	583,178
2025-06-12	0.315	0.340	0.305	0.338	0.338	462,147
2025-06-11	0.330	0.330	0.320	0.320	0.320	366,131
2025-06-10	0.345	0.345	0.325	0.330	0.330	527,781
2025-06-06	0.355	0.355	0.350	0.350	0.350	164,310
2025-06-05	0.360	0.370	0.350	0.370	0.370	48,930
2025-06-04	0.375	0.375	0.340	0.360	0.360	268,741
2025-06-03	0.350	0.370	0.340	0.370	0.370	155,043
2025-06-02	0.370	0.375	0.350	0.350	0.350	315,649
2025-05-30	0.345	0.370	0.345	0.370	0.370	216,872
2025-05-29	0.375	0.375	0.345	0.350	0.350	182,106
2025-05-28	0.375	0.375	0.358	0.375	0.375	403,483
2025-05-27	0.380	0.380	0.375	0.375	0.375	165,262
2025-05-26	0.380	0.385	0.373	0.385	0.385	106,235

← NewerPage 6 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.