MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.380	0.380	0.375	0.380	0.380	108,618
2025-05-22	0.375	0.385	0.375	0.375	0.375	207,452
2025-05-21	0.370	0.380	0.370	0.380	0.380	258,277
2025-05-20	0.370	0.375	0.370	0.375	0.375	90,136
2025-05-19	0.375	0.385	0.370	0.375	0.375	186,430
2025-05-16	0.370	0.380	0.365	0.380	0.380	148,769
2025-05-15	0.365	0.365	0.360	0.365	0.365	324,922
2025-05-14	0.360	0.365	0.360	0.365	0.365	78,042
2025-05-13	0.370	0.370	0.355	0.365	0.365	134,362
2025-05-12	0.360	0.365	0.355	0.365	0.365	194,893
2025-05-09	0.350	0.360	0.345	0.360	0.360	72,909
2025-05-08	0.350	0.350	0.345	0.345	0.345	256,734
2025-05-07	0.340	0.355	0.340	0.350	0.350	453,521
2025-05-06	0.340	0.345	0.340	0.340	0.340	133,474
2025-05-05	0.350	0.350	0.330	0.345	0.345	179,904
2025-05-02	0.345	0.350	0.345	0.345	0.345	110,298
2025-05-01	0.340	0.355	0.340	0.345	0.345	284,083
2025-04-30	0.330	0.375	0.325	0.335	0.335	904,877
2025-04-29	0.330	0.340	0.320	0.320	0.320	222,584
2025-04-28	0.325	0.330	0.325	0.330	0.330	151,578
2025-04-24	0.330	0.330	0.325	0.325	0.325	107,559
2025-04-23	0.330	0.330	0.325	0.325	0.325	506,918
2025-04-22	0.325	0.330	0.325	0.330	0.330	97,038
2025-04-17	0.325	0.330	0.320	0.330	0.330	86,323
2025-04-16	0.320	0.330	0.320	0.330	0.330	122,105
2025-04-15	0.310	0.320	0.305	0.320	0.320	83,117
2025-04-14	0.290	0.315	0.290	0.305	0.305	176,764
2025-04-11	0.310	0.313	0.305	0.308	0.308	68,033
2025-04-10	0.300	0.315	0.295	0.315	0.315	485,871
2025-04-09	0.315	0.315	0.290	0.295	0.295	156,310
2025-04-08	0.310	0.310	0.305	0.310	0.310	126,370
2025-04-07	0.305	0.310	0.280	0.310	0.310	437,974
2025-04-04	0.325	0.330	0.320	0.320	0.320	458,989
2025-04-03	0.330	0.333	0.325	0.330	0.330	198,975
2025-04-02	0.345	0.345	0.333	0.340	0.340	225,559
2025-04-01	0.340	0.350	0.335	0.340	0.340	657,665
2025-03-31	0.365	0.365	0.335	0.340	0.340	613,825
2025-03-28	0.340	0.365	0.340	0.365	0.365	113,347
2025-03-27	0.340	0.345	0.335	0.340	0.340	119,753
2025-03-26	0.355	0.355	0.335	0.345	0.345	407,201
2025-03-25	0.375	0.375	0.355	0.355	0.355	166,450
2025-03-24	0.370	0.385	0.365	0.385	0.385	52,735
2025-03-21	0.375	0.385	0.365	0.385	0.385	237,262
2025-03-20	0.370	0.390	0.365	0.390	0.390	555,626
2025-03-19	0.380	0.390	0.375	0.390	0.390	65,754
2025-03-18	0.365	0.380	0.360	0.380	0.380	95,436
2025-03-17	0.380	0.380	0.360	0.370	0.370	517,360
2025-03-14	0.375	0.375	0.365	0.370	0.370	296,982
2025-03-13	0.380	0.380	0.370	0.375	0.375	161,564
2025-03-12	0.385	0.385	0.375	0.375	0.375	533,638
2025-03-11	0.410	0.410	0.375	0.385	0.385	517,943
2025-03-10	0.420	0.430	0.410	0.410	0.410	415,697
2025-03-07	0.420	0.440	0.415	0.440	0.440	145,573
2025-03-06	0.430	0.430	0.420	0.420	0.420	52,215
2025-03-05	0.425	0.430	0.415	0.430	0.430	200,642
2025-03-04	0.430	0.430	0.425	0.430	0.430	233,665
2025-03-03	0.440	0.450	0.435	0.445	0.445	430,730
2025-02-28	0.430	0.440	0.400	0.440	0.440	205,290
2025-02-27	0.440	0.465	0.430	0.440	0.440	661,088
2025-02-26	0.430	0.440	0.415	0.440	0.440	119,256

← NewerPage 7 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.