Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.510	0.540	0.510	0.540	0.522	84,077
2023-12-14	0.530	0.545	0.510	0.510	0.493	54,813
2023-12-13	0.530	0.545	0.530	0.540	0.522	11,436
2023-12-12	0.525	0.525	0.525	0.525	0.508	335
2023-12-11	0.535	0.560	0.530	0.550	0.532	40,614
2023-12-08	0.520	0.560	0.500	0.535	0.518	81,664
2023-12-07	0.500	0.520	0.490	0.520	0.503	262,660
2023-12-06	0.470	0.500	0.470	0.500	0.484	134,166
2023-12-05	0.470	0.475	0.455	0.455	0.440	19,433
2023-12-04	0.460	0.460	0.460	0.460	0.445	8,504
2023-12-01	0.440	0.440	0.440	0.440	0.426	6,827
2023-11-30	0.460	0.475	0.440	0.440	0.426	41,372
2023-11-29	0.490	0.490	0.425	0.425	0.411	125,746
2023-11-28	0.390	0.500	0.385	0.500	0.484	470,826
2023-11-27	0.390	0.390	0.390	0.390	0.377	2,859
2023-11-24	0.390	0.390	0.385	0.390	0.377	57,376
2023-11-23	0.400	0.400	0.400	0.400	0.387	14,571
2023-11-22	0.405	0.405	0.400	0.400	0.387	10,184
2023-11-21	0.405	0.410	0.405	0.410	0.397	10,999
2023-11-20	0.405	0.410	0.405	0.405	0.392	4,540
2023-11-17	0.410	0.410	0.400	0.400	0.387	447
2023-11-16	0.400	0.415	0.400	0.410	0.397	1,228,878
2023-11-15	0.395	0.405	0.390	0.390	0.377	531,816
2023-11-14	0.385	0.390	0.385	0.390	0.377	40,222
2023-11-13	0.390	0.390	0.380	0.385	0.372	9,656
2023-11-10	0.385	0.390	0.375	0.390	0.377	33,223
2023-11-09	0.390	0.390	0.380	0.380	0.368	139,504
2023-11-08	0.390	0.405	0.385	0.390	0.377	254,051
2023-11-07	0.390	0.395	0.388	0.395	0.382	6,068
2023-11-06	0.390	0.395	0.370	0.395	0.382	369,913
2023-11-03	0.400	0.405	0.390	0.395	0.382	92,577
2023-11-02	0.395	0.400	0.395	0.395	0.382	25,083
2023-11-01	0.395	0.410	0.395	0.410	0.397	28,419
2023-10-31	0.400	0.400	0.395	0.395	0.382	9,748
2023-10-30	0.390	0.390	0.375	0.390	0.377	44,926
2023-10-27	0.410	0.410	0.410	0.410	0.397	1
2023-10-26	0.410	0.410	0.410	0.410	0.397	0
2023-10-25	0.390	0.413	0.380	0.410	0.397	70,021
2023-10-24	0.390	0.390	0.380	0.390	0.377	4,366
2023-10-23	0.390	0.390	0.380	0.390	0.377	37,700
2023-10-20	0.395	0.395	0.390	0.395	0.382	53,128
2023-10-19	0.410	0.410	0.400	0.400	0.387	64,860
2023-10-18	0.410	0.420	0.410	0.415	0.401	11,965
2023-10-17	0.420	0.420	0.410	0.410	0.397	27,523
2023-10-16	0.400	0.425	0.395	0.425	0.411	38,081
2023-10-13	0.395	0.395	0.395	0.395	0.382	6,250
2023-10-12	0.400	0.400	0.390	0.390	0.377	33,310
2023-10-11	0.400	0.420	0.395	0.420	0.406	124,459
2023-10-10	0.395	0.400	0.395	0.395	0.382	35,136
2023-10-09	0.400	0.400	0.390	0.395	0.382	26,807
2023-10-06	0.410	0.410	0.400	0.400	0.387	191,226
2023-10-05	0.410	0.410	0.410	0.410	0.397	0
2023-10-04	0.410	0.410	0.410	0.410	0.397	13,418
2023-10-03	0.445	0.445	0.410	0.420	0.406	198,668
2023-10-02	0.445	0.445	0.425	0.445	0.430	62,969
2023-09-29	0.475	0.475	0.430	0.430	0.416	73,353
2023-09-28	0.440	0.445	0.440	0.445	0.430	4,780
2023-09-27	0.440	0.450	0.425	0.440	0.426	6,467
2023-09-26	0.435	0.435	0.425	0.425	0.411	70,230
2023-09-25	0.435	0.435	0.435	0.435	0.421	0

← NewerPage 13 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.