Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.435	0.435	0.435	0.435	0.421	0
2023-09-22	0.440	0.440	0.435	0.435	0.421	12,800
2023-09-21	0.440	0.440	0.435	0.435	0.421	39,432
2023-09-20	0.445	0.445	0.435	0.435	0.421	21,891
2023-09-19	0.455	0.455	0.440	0.455	0.440	44,520
2023-09-18	0.440	0.440	0.440	0.440	0.426	0
2023-09-15	0.420	0.460	0.420	0.440	0.426	8,760
2023-09-14	0.425	0.425	0.420	0.425	0.411	31,572
2023-09-13	0.430	0.430	0.420	0.425	0.411	18,485
2023-09-12	0.425	0.425	0.420	0.420	0.406	28,409
2023-09-11	0.465	0.465	0.440	0.445	0.430	54,477
2023-09-08	0.465	0.465	0.460	0.465	0.450	22,782
2023-09-07	0.460	0.460	0.460	0.460	0.445	1,181
2023-09-06	0.460	0.460	0.460	0.460	0.445	4
2023-09-05	0.465	0.465	0.465	0.465	0.450	15,000
2023-09-04	0.470	0.470	0.460	0.460	0.445	24,536
2023-09-01	0.500	0.500	0.470	0.470	0.445	85,343
2023-08-31	0.470	0.490	0.470	0.490	0.464	24,437
2023-08-30	0.465	0.485	0.465	0.480	0.454	25,617
2023-08-29	0.495	0.500	0.465	0.465	0.440	83,931
2023-08-28	0.485	0.500	0.485	0.500	0.473	7,464
2023-08-25	0.495	0.495	0.475	0.495	0.469	149,733
2023-08-24	0.490	0.500	0.490	0.495	0.469	22,473
2023-08-23	0.500	0.505	0.500	0.505	0.478	55,153
2023-08-22	0.505	0.505	0.505	0.505	0.478	0
2023-08-21	0.500	0.505	0.490	0.505	0.478	82,599
2023-08-18	0.505	0.505	0.495	0.495	0.469	13,369
2023-08-17	0.500	0.500	0.500	0.500	0.473	7,144
2023-08-16	0.505	0.505	0.500	0.505	0.478	65,734
2023-08-15	0.495	0.505	0.495	0.505	0.478	23,690
2023-08-14	0.510	0.510	0.485	0.505	0.478	11,106
2023-08-11	0.500	0.505	0.500	0.505	0.478	39,492
2023-08-10	0.485	0.530	0.485	0.485	0.459	47,541
2023-08-09	0.485	0.485	0.485	0.485	0.459	1,634
2023-08-08	0.490	0.500	0.485	0.500	0.473	25,191
2023-08-07	0.510	0.515	0.490	0.490	0.464	106,298
2023-08-04	0.530	0.530	0.505	0.505	0.478	274,469
2023-08-03	0.600	0.600	0.555	0.570	0.540	122,510
2023-08-02	0.530	0.600	0.530	0.600	0.568	212,388
2023-08-01	0.520	0.530	0.520	0.530	0.502	118,950
2023-07-31	0.530	0.530	0.515	0.520	0.492	142,927
2023-07-28	0.500	0.530	0.500	0.530	0.502	94,483
2023-07-27	0.480	0.520	0.465	0.520	0.492	188,969
2023-07-26	0.470	0.475	0.470	0.470	0.445	174,616
2023-07-25	0.480	0.480	0.470	0.470	0.445	102,828
2023-07-24	0.410	0.460	0.410	0.445	0.421	218,634
2023-07-21	0.415	0.415	0.415	0.415	0.393	50,499
2023-07-20	0.400	0.415	0.400	0.415	0.393	187,936
2023-07-19	0.385	0.400	0.380	0.395	0.374	128,948
2023-07-18	0.390	0.395	0.385	0.385	0.365	16,350
2023-07-17	0.390	0.390	0.390	0.390	0.369	0
2023-07-14	0.410	0.410	0.380	0.390	0.369	81,591
2023-07-13	0.385	0.395	0.380	0.395	0.374	76,165
2023-07-12	0.390	0.395	0.385	0.385	0.365	10,093
2023-07-11	0.385	0.405	0.385	0.400	0.379	39,311
2023-07-10	0.400	0.400	0.380	0.380	0.360	104,196
2023-07-07	0.420	0.420	0.380	0.380	0.360	477,945
2023-07-06	0.440	0.440	0.420	0.435	0.412	20,919
2023-07-05	0.400	0.440	0.400	0.435	0.412	182,085
2023-07-04	0.400	0.400	0.385	0.385	0.365	74,259

← NewerPage 14 of 22 · 1,265 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.