MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.425	0.430	0.410	0.430	0.430	161,694
2025-02-24	0.415	0.430	0.415	0.430	0.430	69,599
2025-02-21	0.435	0.435	0.420	0.430	0.430	171,965
2025-02-20	0.440	0.450	0.420	0.445	0.445	404,966
2025-02-19	0.430	0.440	0.405	0.435	0.435	163,409
2025-02-18	0.423	0.435	0.423	0.430	0.430	274,855
2025-02-17	0.405	0.425	0.385	0.420	0.420	229,685
2025-02-14	0.410	0.420	0.400	0.410	0.410	302,114
2025-02-13	0.390	0.410	0.380	0.410	0.410	412,713
2025-02-12	0.385	0.385	0.375	0.380	0.380	280,515
2025-02-11	0.395	0.395	0.380	0.395	0.395	160,658
2025-02-10	0.400	0.400	0.395	0.395	0.395	33,212
2025-02-07	0.395	0.395	0.390	0.390	0.390	64,810
2025-02-06	0.405	0.410	0.395	0.395	0.395	137,430
2025-02-05	0.420	0.420	0.400	0.400	0.400	243,827
2025-02-04	0.410	0.435	0.405	0.415	0.415	514,324
2025-02-03	0.410	0.410	0.390	0.390	0.390	195,827
2025-01-31	0.375	0.430	0.375	0.410	0.410	1,410,209
2025-01-30	0.375	0.395	0.360	0.370	0.370	1,043,682
2025-01-29	0.345	0.350	0.340	0.340	0.340	56,023
2025-01-28	0.365	0.375	0.345	0.345	0.345	126,288
2025-01-24	0.360	0.360	0.350	0.360	0.360	6,176
2025-01-23	0.350	0.360	0.340	0.360	0.360	162,222
2025-01-22	0.345	0.350	0.340	0.350	0.350	54,683
2025-01-21	0.335	0.355	0.335	0.355	0.355	136,595
2025-01-20	0.340	0.360	0.330	0.330	0.330	1,129,098
2025-01-17	0.340	0.345	0.340	0.345	0.345	6,648
2025-01-16	0.335	0.345	0.335	0.340	0.340	63,430
2025-01-15	0.340	0.340	0.330	0.330	0.330	3,849
2025-01-14	0.345	0.345	0.340	0.345	0.345	36,406
2025-01-13	0.340	0.345	0.325	0.345	0.345	1,784,335
2025-01-10	0.345	0.345	0.330	0.340	0.340	264,218
2025-01-09	0.350	0.350	0.335	0.345	0.345	428,945
2025-01-08	0.350	0.350	0.340	0.345	0.345	320,897
2025-01-07	0.360	0.360	0.340	0.345	0.345	1,145,005
2025-01-06	0.370	0.373	0.355	0.360	0.360	179,196
2025-01-03	0.390	0.390	0.370	0.375	0.375	239,979
2025-01-02	0.405	0.410	0.385	0.390	0.390	230,059
2024-12-31	0.370	0.405	0.370	0.400	0.400	302,131
2024-12-30	0.365	0.368	0.365	0.365	0.365	41,517
2024-12-27	0.360	0.380	0.360	0.365	0.365	181,866
2024-12-24	0.350	0.365	0.350	0.360	0.360	190,337
2024-12-23	0.355	0.355	0.348	0.350	0.350	414,640
2024-12-20	0.325	0.340	0.325	0.330	0.330	1,150,798
2024-12-19	0.335	0.335	0.325	0.325	0.325	1,388,223
2024-12-18	0.330	0.340	0.325	0.330	0.330	534,016
2024-12-17	0.320	0.335	0.320	0.330	0.330	1,156,629
2024-12-16	0.325	0.325	0.315	0.320	0.320	219,358
2024-12-13	0.330	0.330	0.305	0.325	0.325	456,864
2024-12-12	0.340	0.340	0.325	0.330	0.330	314,096
2024-12-11	0.360	0.360	0.330	0.340	0.340	310,916
2024-12-10	0.360	0.360	0.335	0.340	0.340	905,798
2024-12-09	0.355	0.365	0.355	0.355	0.355	452,766
2024-12-06	0.365	0.365	0.360	0.360	0.360	435,134
2024-12-05	0.360	0.370	0.355	0.365	0.365	260,883
2024-12-04	0.365	0.365	0.355	0.360	0.360	401,797
2024-12-03	0.365	0.365	0.355	0.360	0.360	272,426
2024-12-02	0.370	0.380	0.365	0.370	0.370	391,883
2024-11-29	0.380	0.380	0.355	0.365	0.365	638,360
2024-11-28	0.370	0.390	0.360	0.380	0.380	1,123,208

← NewerPage 8 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.