MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.370	0.390	0.360	0.380	0.380	1,123,208
2024-11-27	0.365	0.365	0.360	0.360	0.360	369,683
2024-11-26	0.370	0.370	0.365	0.365	0.365	249,381
2024-11-25	0.350	0.365	0.350	0.365	0.365	581,961
2024-11-22	0.355	0.355	0.350	0.350	0.350	134,841
2024-11-21	0.355	0.358	0.350	0.355	0.355	461,295
2024-11-20	0.358	0.360	0.355	0.360	0.360	75,704
2024-11-19	0.370	0.370	0.355	0.360	0.360	388,592
2024-11-18	0.370	0.375	0.365	0.365	0.365	364,372
2024-11-15	0.365	0.370	0.365	0.370	0.370	208,386
2024-11-14	0.390	0.390	0.350	0.360	0.360	602,683
2024-11-13	0.395	0.395	0.380	0.390	0.390	87,492
2024-11-12	0.385	0.395	0.375	0.395	0.395	402,950
2024-11-11	0.390	0.405	0.375	0.390	0.390	432,764
2024-11-08	0.365	0.405	0.350	0.390	0.390	1,247,708
2024-11-07	0.390	0.390	0.355	0.370	0.370	775,111
2024-11-06	0.410	0.410	0.390	0.390	0.390	414,799
2024-11-05	0.425	0.430	0.405	0.410	0.410	145,185
2024-11-04	0.415	0.430	0.395	0.430	0.430	619,873
2024-11-01	0.450	0.450	0.410	0.420	0.420	1,146,581
2024-10-31	0.510	0.510	0.440	0.455	0.455	1,485,839
2024-10-30	0.520	0.520	0.505	0.505	0.505	162,945
2024-10-29	0.530	0.530	0.510	0.520	0.520	190,869
2024-10-28	0.520	0.530	0.510	0.530	0.530	224,666
2024-10-25	0.520	0.520	0.510	0.515	0.515	49,596
2024-10-24	0.520	0.530	0.520	0.523	0.523	94,047
2024-10-23	0.520	0.520	0.515	0.520	0.520	156,278
2024-10-22	0.535	0.535	0.520	0.520	0.520	112,807
2024-10-21	0.530	0.535	0.530	0.535	0.535	15,732
2024-10-18	0.540	0.545	0.525	0.545	0.545	198,595
2024-10-17	0.530	0.540	0.530	0.540	0.540	42,837
2024-10-16	0.540	0.560	0.530	0.535	0.535	285,418
2024-10-15	0.540	0.560	0.530	0.530	0.530	261,205
2024-10-14	0.540	0.550	0.540	0.540	0.540	318,030
2024-10-11	0.540	0.545	0.530	0.540	0.540	663,244
2024-10-10	0.550	0.550	0.540	0.540	0.540	112,310
2024-10-09	0.535	0.550	0.530	0.550	0.550	107,991
2024-10-08	0.540	0.545	0.535	0.535	0.535	29,477
2024-10-07	0.540	0.550	0.540	0.550	0.550	20,187
2024-10-04	0.535	0.550	0.535	0.540	0.540	18,222
2024-10-03	0.550	0.550	0.535	0.550	0.550	54,290
2024-10-02	0.550	0.555	0.550	0.550	0.550	7,279
2024-10-01	0.545	0.555	0.535	0.555	0.555	46,172
2024-09-30	0.540	0.555	0.540	0.555	0.555	15,059
2024-09-27	0.550	0.570	0.550	0.550	0.550	25,358
2024-09-26	0.540	0.565	0.540	0.550	0.550	362,725
2024-09-25	0.540	0.550	0.535	0.550	0.550	93,821
2024-09-24	0.540	0.540	0.535	0.535	0.535	48,616
2024-09-23	0.535	0.535	0.520	0.530	0.530	125,362
2024-09-20	0.530	0.530	0.525	0.530	0.530	141,501
2024-09-19	0.530	0.535	0.525	0.530	0.530	149,478
2024-09-18	0.540	0.540	0.530	0.530	0.530	34,920
2024-09-17	0.550	0.550	0.525	0.540	0.540	65,741
2024-09-16	0.550	0.550	0.530	0.535	0.535	66,016
2024-09-13	0.550	0.550	0.535	0.540	0.540	40,770
2024-09-12	0.550	0.550	0.530	0.550	0.550	39,639
2024-09-11	0.535	0.540	0.530	0.540	0.540	93,870
2024-09-10	0.535	0.540	0.520	0.535	0.535	131,895
2024-09-09	0.560	0.560	0.530	0.530	0.530	76,076
2024-09-06	0.560	0.565	0.535	0.560	0.560	130,484

← NewerPage 9 of 22 · 1,271 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.