Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.600	0.610	0.585	0.610	0.610	43,832
2024-03-13	0.605	0.615	0.605	0.610	0.610	18,864
2024-03-12	0.610	0.620	0.600	0.620	0.620	20,446
2024-03-11	0.600	0.620	0.600	0.620	0.620	32,011
2024-03-08	0.595	0.620	0.595	0.600	0.600	57,572
2024-03-07	0.585	0.595	0.585	0.595	0.595	440
2024-03-06	0.585	0.595	0.585	0.595	0.595	736
2024-03-05	0.605	0.610	0.580	0.580	0.580	2,103
2024-03-04	0.600	0.610	0.600	0.610	0.610	14,314
2024-03-01	0.610	0.610	0.595	0.610	0.590	51,544
2024-02-29	0.620	0.620	0.610	0.610	0.590	37,229
2024-02-28	0.635	0.635	0.610	0.620	0.600	49,408
2024-02-27	0.635	0.640	0.630	0.633	0.612	23,827
2024-02-26	0.640	0.640	0.635	0.640	0.619	7,103
2024-02-23	0.660	0.665	0.605	0.620	0.600	222,561
2024-02-22	0.565	0.620	0.565	0.620	0.600	147,178
2024-02-21	0.565	0.565	0.565	0.565	0.547	3,088
2024-02-20	0.585	0.595	0.570	0.595	0.576	37,990
2024-02-19	0.605	0.605	0.605	0.605	0.585	1,500
2024-02-16	0.575	0.595	0.555	0.585	0.566	41,315
2024-02-15	0.595	0.600	0.560	0.570	0.551	534,211
2024-02-14	0.585	0.595	0.585	0.595	0.576	265,257
2024-02-13	0.570	0.590	0.560	0.575	0.556	79,804
2024-02-12	0.580	0.580	0.560	0.560	0.542	40,774
2024-02-09	0.580	0.595	0.580	0.595	0.576	4,744
2024-02-08	0.580	0.580	0.550	0.580	0.561	187,319
2024-02-07	0.600	0.600	0.570	0.595	0.576	95,956
2024-02-06	0.595	0.600	0.585	0.600	0.580	83,668
2024-02-05	0.565	0.590	0.565	0.590	0.571	70,201
2024-02-02	0.580	0.580	0.555	0.560	0.542	111,794
2024-02-01	0.575	0.580	0.575	0.580	0.561	47,252
2024-01-31	0.560	0.575	0.560	0.575	0.556	34,979
2024-01-30	0.580	0.585	0.565	0.575	0.556	74,661
2024-01-29	0.575	0.575	0.575	0.575	0.556	0
2024-01-25	0.595	0.595	0.575	0.575	0.556	49,320
2024-01-24	0.565	0.595	0.565	0.595	0.576	16,866
2024-01-23	0.570	0.590	0.565	0.590	0.571	37,088
2024-01-22	0.570	0.575	0.565	0.570	0.551	23,030
2024-01-19	0.565	0.565	0.560	0.560	0.542	7,113
2024-01-18	0.580	0.580	0.570	0.570	0.551	50,280
2024-01-17	0.570	0.585	0.570	0.580	0.561	46,568
2024-01-16	0.565	0.570	0.560	0.565	0.547	58,637
2024-01-15	0.585	0.585	0.575	0.575	0.556	16,705
2024-01-12	0.595	0.595	0.580	0.580	0.561	12,056
2024-01-11	0.580	0.595	0.580	0.595	0.576	92,406
2024-01-10	0.575	0.580	0.575	0.580	0.561	49,768
2024-01-09	0.565	0.595	0.565	0.595	0.576	30,418
2024-01-08	0.570	0.585	0.565	0.565	0.547	31,465
2024-01-05	0.575	0.575	0.570	0.575	0.556	38,546
2024-01-04	0.585	0.595	0.575	0.575	0.556	37,541
2024-01-03	0.600	0.600	0.570	0.585	0.566	58,798
2024-01-02	0.610	0.610	0.575	0.575	0.556	2,957
2023-12-29	0.560	0.605	0.550	0.605	0.585	147,096
2023-12-28	0.565	0.575	0.565	0.575	0.556	70,216
2023-12-27	0.530	0.575	0.530	0.565	0.547	74,222
2023-12-22	0.520	0.530	0.500	0.510	0.493	83,532
2023-12-21	0.540	0.540	0.540	0.540	0.522	10,315
2023-12-20	0.540	0.560	0.535	0.535	0.518	37,897
2023-12-19	0.565	0.575	0.545	0.575	0.556	11,480
2023-12-18	0.545	0.590	0.535	0.545	0.527	215,766

← NewerPage 12 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.