Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.315	0.315	0.300	0.305	0.305	35,699
2025-02-24	0.325	0.325	0.305	0.315	0.315	105,990
2025-02-21	0.320	0.325	0.310	0.325	0.325	25,680
2025-02-20	0.320	0.320	0.320	0.320	0.320	7,141
2025-02-19	0.305	0.305	0.305	0.305	0.305	3,000
2025-02-18	0.310	0.310	0.310	0.310	0.310	15,500
2025-02-17	0.310	0.310	0.310	0.310	0.310	19,211
2025-02-14	0.320	0.320	0.315	0.315	0.315	24,207
2025-02-13	0.315	0.330	0.310	0.330	0.330	71,626
2025-02-12	0.315	0.315	0.315	0.315	0.315	36,243
2025-02-11	0.320	0.320	0.320	0.320	0.320	0
2025-02-10	0.328	0.330	0.320	0.320	0.320	21,859
2025-02-07	0.325	0.325	0.320	0.320	0.320	9,514
2025-02-06	0.320	0.330	0.320	0.330	0.330	61,485
2025-02-05	0.325	0.325	0.320	0.320	0.320	6,785
2025-02-04	0.320	0.325	0.320	0.325	0.325	31,561
2025-02-03	0.320	0.325	0.320	0.325	0.325	4,968
2025-01-31	0.320	0.320	0.320	0.320	0.320	10,784
2025-01-30	0.330	0.335	0.325	0.325	0.325	69,841
2025-01-29	0.330	0.333	0.330	0.333	0.333	52,169
2025-01-28	0.340	0.340	0.335	0.335	0.335	6,583
2025-01-24	0.335	0.340	0.330	0.340	0.340	24,951
2025-01-23	0.330	0.335	0.330	0.335	0.335	4,843
2025-01-22	0.325	0.325	0.325	0.325	0.325	0
2025-01-21	0.340	0.340	0.325	0.325	0.325	5,298
2025-01-20	0.325	0.340	0.325	0.340	0.340	23,242
2025-01-17	0.335	0.335	0.330	0.330	0.330	70,494
2025-01-16	0.335	0.335	0.335	0.335	0.335	5,000
2025-01-15	0.325	0.325	0.325	0.325	0.325	82,105
2025-01-14	0.320	0.330	0.315	0.330	0.330	104,962
2025-01-13	0.323	0.325	0.320	0.325	0.325	11,382
2025-01-10	0.325	0.335	0.320	0.335	0.335	35,739
2025-01-09	0.320	0.325	0.320	0.325	0.325	146,677
2025-01-08	0.335	0.340	0.325	0.340	0.340	42,407
2025-01-07	0.320	0.330	0.320	0.330	0.330	274,914
2025-01-06	0.325	0.330	0.320	0.330	0.330	117,834
2025-01-03	0.330	0.330	0.315	0.315	0.315	181,715
2025-01-02	0.330	0.330	0.320	0.320	0.320	9,223
2024-12-31	0.315	0.320	0.315	0.320	0.320	90,790
2024-12-30	0.310	0.315	0.305	0.315	0.315	228,191
2024-12-27	0.310	0.320	0.310	0.315	0.315	81,196
2024-12-24	0.305	0.305	0.305	0.305	0.305	24,999
2024-12-23	0.310	0.310	0.300	0.310	0.310	100,271
2024-12-20	0.305	0.305	0.300	0.305	0.305	75,611
2024-12-19	0.305	0.308	0.300	0.305	0.305	134,065
2024-12-18	0.310	0.310	0.308	0.308	0.308	115,073
2024-12-17	0.305	0.305	0.305	0.305	0.305	2,525
2024-12-16	0.315	0.320	0.305	0.320	0.320	94,665
2024-12-13	0.310	0.313	0.305	0.313	0.313	82,868
2024-12-12	0.330	0.330	0.315	0.315	0.315	83,345
2024-12-11	0.310	0.335	0.305	0.335	0.335	189,148
2024-12-10	0.315	0.320	0.310	0.310	0.310	61,650
2024-12-09	0.315	0.315	0.305	0.315	0.315	199,990
2024-12-06	0.325	0.330	0.310	0.310	0.310	175,289
2024-12-05	0.330	0.330	0.320	0.330	0.330	128,365
2024-12-04	0.345	0.345	0.320	0.330	0.330	164,296
2024-12-03	0.350	0.350	0.340	0.345	0.345	137,487
2024-12-02	0.358	0.358	0.345	0.355	0.355	46,196
2024-11-29	0.370	0.370	0.355	0.355	0.355	49,231
2024-11-28	0.365	0.375	0.365	0.370	0.370	82,612

← NewerPage 8 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.