Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.450	0.455	0.450	0.455	0.455	8,662
2024-06-11	0.450	0.450	0.450	0.450	0.450	0
2024-06-07	0.450	0.455	0.450	0.450	0.450	84,353
2024-06-06	0.460	0.460	0.445	0.450	0.450	121,977
2024-06-05	0.450	0.460	0.445	0.460	0.460	100,923
2024-06-04	0.465	0.465	0.430	0.445	0.445	156,147
2024-06-03	0.460	0.465	0.450	0.465	0.465	27,311
2024-05-31	0.465	0.470	0.440	0.470	0.470	164,000
2024-05-30	0.478	0.480	0.458	0.480	0.480	23,624
2024-05-29	0.470	0.480	0.470	0.475	0.475	49,083
2024-05-28	0.470	0.475	0.470	0.475	0.475	50,608
2024-05-27	0.475	0.475	0.455	0.470	0.470	86,693
2024-05-24	0.455	0.460	0.450	0.460	0.460	9,211
2024-05-23	0.460	0.475	0.455	0.475	0.475	21,018
2024-05-22	0.475	0.475	0.460	0.475	0.475	10,582
2024-05-21	0.465	0.475	0.460	0.475	0.475	173,388
2024-05-20	0.490	0.490	0.460	0.465	0.465	31,780
2024-05-17	0.490	0.490	0.490	0.490	0.490	0
2024-05-16	0.475	0.490	0.475	0.490	0.490	3,662,465
2024-05-15	0.468	0.480	0.465	0.475	0.475	449,483
2024-05-14	0.475	0.480	0.455	0.460	0.460	139,981
2024-05-13	0.485	0.485	0.475	0.480	0.480	118,534
2024-05-10	0.490	0.490	0.485	0.490	0.490	43,925
2024-05-09	0.490	0.490	0.485	0.490	0.490	317,662
2024-05-08	0.495	0.495	0.493	0.495	0.495	19,148
2024-05-07	0.495	0.495	0.480	0.485	0.485	662,706
2024-05-06	0.500	0.500	0.500	0.500	0.500	0
2024-05-03	0.480	0.500	0.480	0.500	0.500	111,907
2024-05-02	0.495	0.495	0.490	0.490	0.490	36,764
2024-05-01	0.495	0.495	0.485	0.495	0.495	118,393
2024-04-30	0.495	0.495	0.490	0.490	0.490	62,052
2024-04-29	0.495	0.495	0.490	0.495	0.495	116,135
2024-04-26	0.500	0.500	0.500	0.500	0.500	2,000
2024-04-24	0.505	0.505	0.495	0.500	0.500	319,387
2024-04-23	0.500	0.505	0.495	0.495	0.495	133,435
2024-04-22	0.505	0.505	0.500	0.500	0.500	6,626
2024-04-19	0.505	0.505	0.490	0.505	0.505	111,076
2024-04-18	0.510	0.510	0.505	0.510	0.510	20,825
2024-04-17	0.520	0.520	0.505	0.505	0.505	34,376
2024-04-16	0.535	0.535	0.535	0.535	0.535	13,036
2024-04-15	0.520	0.530	0.520	0.530	0.530	32,858
2024-04-12	0.535	0.535	0.535	0.535	0.535	7,400
2024-04-11	0.520	0.535	0.520	0.535	0.535	48,261
2024-04-10	0.535	0.535	0.530	0.535	0.535	24,358
2024-04-09	0.525	0.540	0.525	0.525	0.525	127,701
2024-04-08	0.530	0.540	0.520	0.520	0.520	9,110
2024-04-05	0.545	0.545	0.520	0.520	0.520	9,157
2024-04-04	0.530	0.540	0.520	0.540	0.540	46,738
2024-04-03	0.530	0.530	0.525	0.530	0.530	13,794
2024-04-02	0.540	0.545	0.530	0.545	0.545	42,259
2024-03-28	0.535	0.545	0.533	0.545	0.545	217,535
2024-03-27	0.530	0.545	0.530	0.545	0.545	68,476
2024-03-26	0.570	0.570	0.535	0.535	0.535	297,287
2024-03-25	0.540	0.575	0.540	0.565	0.565	156,293
2024-03-22	0.550	0.550	0.540	0.540	0.540	159,296
2024-03-21	0.530	0.540	0.530	0.540	0.540	33,446
2024-03-20	0.550	0.550	0.525	0.530	0.530	25,016
2024-03-19	0.555	0.555	0.510	0.545	0.545	296,692
2024-03-18	0.590	0.590	0.550	0.555	0.555	159,599
2024-03-15	0.590	0.590	0.590	0.590	0.590	6,437

← NewerPage 11 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.