Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.398	0.398	0.395	0.395	0.395	22,230
2024-09-03	0.400	0.400	0.395	0.400	0.400	17,520
2024-09-02	0.405	0.410	0.400	0.410	0.410	42,117
2024-08-30	0.400	0.410	0.400	0.405	0.405	103,980
2024-08-29	0.435	0.435	0.395	0.400	0.400	687,378
2024-08-28	0.440	0.460	0.440	0.458	0.458	44,430
2024-08-27	0.435	0.440	0.430	0.440	0.440	16,098
2024-08-26	0.460	0.460	0.440	0.440	0.440	5,162
2024-08-23	0.445	0.480	0.445	0.463	0.463	691
2024-08-22	0.460	0.460	0.440	0.440	0.440	43,067
2024-08-21	0.460	0.470	0.455	0.460	0.460	1,894,137
2024-08-20	0.460	0.463	0.455	0.455	0.455	66,144
2024-08-19	0.450	0.460	0.435	0.460	0.460	128,190
2024-08-16	0.445	0.445	0.445	0.445	0.445	9,705
2024-08-15	0.445	0.455	0.445	0.455	0.455	27,067
2024-08-14	0.440	0.455	0.435	0.445	0.445	86,342
2024-08-13	0.450	0.455	0.430	0.445	0.445	95,912
2024-08-12	0.445	0.455	0.420	0.450	0.450	23,056
2024-08-09	0.425	0.425	0.420	0.420	0.420	22,544
2024-08-08	0.435	0.435	0.415	0.420	0.420	1,168,605
2024-08-07	0.440	0.440	0.440	0.440	0.440	4,005
2024-08-06	0.430	0.430	0.430	0.430	0.430	3,000
2024-08-05	0.425	0.430	0.400	0.420	0.420	100,766
2024-08-02	0.450	0.460	0.425	0.425	0.425	109,484
2024-08-01	0.440	0.460	0.435	0.460	0.460	264,970
2024-07-31	0.405	0.450	0.405	0.440	0.440	229,838
2024-07-30	0.425	0.425	0.425	0.425	0.425	2,200
2024-07-29	0.420	0.420	0.405	0.415	0.415	91,011
2024-07-26	0.410	0.420	0.405	0.420	0.420	169,861
2024-07-25	0.410	0.410	0.400	0.400	0.400	10,717
2024-07-24	0.410	0.420	0.410	0.415	0.415	49,915
2024-07-23	0.410	0.420	0.395	0.420	0.420	63,731
2024-07-22	0.410	0.415	0.390	0.400	0.400	283,553
2024-07-19	0.415	0.415	0.410	0.410	0.410	55,043
2024-07-18	0.410	0.410	0.410	0.410	0.410	57,878
2024-07-17	0.425	0.430	0.405	0.405	0.405	71,272
2024-07-16	0.420	0.438	0.420	0.430	0.430	16,629
2024-07-15	0.410	0.445	0.405	0.430	0.430	73,407
2024-07-12	0.410	0.410	0.405	0.405	0.405	10,225
2024-07-11	0.415	0.415	0.405	0.405	0.405	25,586
2024-07-10	0.415	0.415	0.410	0.410	0.410	201,752
2024-07-09	0.410	0.415	0.410	0.415	0.415	126,224
2024-07-08	0.410	0.415	0.400	0.415	0.415	142,880
2024-07-05	0.410	0.440	0.385	0.410	0.410	1,467,806
2024-07-04	0.410	0.410	0.400	0.400	0.400	37,587
2024-07-03	0.410	0.420	0.405	0.420	0.420	40,745
2024-07-02	0.405	0.410	0.395	0.410	0.410	67,241
2024-07-01	0.405	0.410	0.400	0.410	0.410	158,308
2024-06-28	0.420	0.420	0.405	0.410	0.410	226,139
2024-06-27	0.405	0.420	0.405	0.405	0.405	127,566
2024-06-26	0.415	0.420	0.405	0.420	0.420	77,381
2024-06-25	0.415	0.420	0.415	0.420	0.420	62,636
2024-06-24	0.435	0.435	0.425	0.425	0.425	73,073
2024-06-21	0.430	0.440	0.425	0.435	0.435	171,666
2024-06-20	0.430	0.445	0.430	0.440	0.440	107,974
2024-06-19	0.420	0.440	0.420	0.440	0.440	115,886
2024-06-18	0.420	0.430	0.415	0.415	0.415	320,164
2024-06-17	0.420	0.430	0.420	0.430	0.430	56,480
2024-06-14	0.430	0.440	0.420	0.435	0.435	87,004
2024-06-13	0.455	0.455	0.430	0.430	0.430	95,881

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-04	0.0200 AUD
2023-09-04	0.0100 AUD
2023-03-20	0.0200 AUD
2022-09-05	0.0200 AUD
2022-02-28	0.0300 AUD
2021-09-03	0.0150 AUD
2021-02-26	0.0350 AUD
2020-09-04	0.0700 AUD
2020-02-28	0.0400 AUD
2019-09-06	0.0600 AUD
2019-03-01	0.0600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.