Skip to content

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%

← MCP.AU stock page

Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.235	0.250	0.235	0.250	0.250	14,351
2025-11-07	0.230	0.240	0.230	0.235	0.235	43,513
2025-11-06	0.240	0.240	0.230	0.230	0.230	411,607
2025-11-05	0.240	0.240	0.230	0.235	0.235	550,645
2025-11-04	0.245	0.245	0.230	0.235	0.235	442,266
2025-11-03	0.250	0.250	0.240	0.245	0.245	273,177
2025-10-31	0.255	0.255	0.250	0.255	0.255	13,259
2025-10-30	0.260	0.260	0.260	0.260	0.260	0
2025-10-29	0.260	0.260	0.260	0.260	0.260	0
2025-10-28	0.260	0.260	0.260	0.260	0.260	331
2025-10-27	0.245	0.255	0.240	0.250	0.250	252,620
2025-10-24	0.253	0.253	0.245	0.245	0.245	21,195
2025-10-23	0.250	0.250	0.240	0.250	0.250	143,313
2025-10-22	0.260	0.260	0.240	0.245	0.245	98,059
2025-10-21	0.260	0.260	0.260	0.260	0.260	0
2025-10-20	0.250	0.260	0.240	0.260	0.260	539,839

← NewerPage 5 of 5 · 256 trading days

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.