Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.385	0.385	0.360	0.380	0.380	361,205
2024-11-26	0.385	0.390	0.385	0.390	0.390	19,464
2024-11-25	0.390	0.395	0.385	0.385	0.385	6,925
2024-11-22	0.395	0.395	0.380	0.385	0.385	66,116
2024-11-21	0.400	0.400	0.400	0.400	0.400	52,793
2024-11-20	0.400	0.410	0.400	0.410	0.410	62,424
2024-11-19	0.395	0.405	0.395	0.405	0.405	118,252
2024-11-18	0.395	0.395	0.390	0.390	0.390	15,865
2024-11-15	0.395	0.400	0.390	0.393	0.393	7,400
2024-11-14	0.400	0.400	0.390	0.400	0.400	60,903
2024-11-13	0.385	0.400	0.385	0.400	0.400	99,740
2024-11-12	0.385	0.390	0.380	0.380	0.380	89,276
2024-11-11	0.393	0.393	0.385	0.385	0.385	14,719
2024-11-08	0.390	0.395	0.390	0.390	0.390	7,762
2024-11-07	0.390	0.390	0.390	0.390	0.390	0
2024-11-06	0.400	0.400	0.385	0.390	0.390	31,380
2024-11-05	0.390	0.400	0.390	0.400	0.400	2,877
2024-11-04	0.395	0.395	0.390	0.390	0.390	19,185
2024-11-01	0.395	0.395	0.390	0.390	0.390	54,017
2024-10-31	0.395	0.395	0.385	0.385	0.385	57,057
2024-10-30	0.400	0.400	0.395	0.395	0.395	19,010
2024-10-29	0.395	0.395	0.395	0.395	0.395	1,011
2024-10-28	0.400	0.400	0.385	0.385	0.385	94,565
2024-10-25	0.405	0.405	0.400	0.400	0.400	3,796
2024-10-24	0.400	0.400	0.393	0.400	0.400	41,192
2024-10-23	0.400	0.405	0.400	0.400	0.400	25,590
2024-10-22	0.403	0.405	0.403	0.405	0.405	12
2024-10-21	0.400	0.410	0.400	0.410	0.410	13,781
2024-10-18	0.400	0.405	0.400	0.400	0.400	19,926
2024-10-17	0.410	0.410	0.400	0.405	0.405	53,362
2024-10-16	0.400	0.400	0.400	0.400	0.400	12,877
2024-10-15	0.400	0.405	0.400	0.400	0.400	265,734
2024-10-14	0.410	0.410	0.400	0.400	0.400	167,412
2024-10-11	0.405	0.405	0.400	0.400	0.400	357,106
2024-10-10	0.415	0.425	0.400	0.410	0.410	311,898
2024-10-09	0.410	0.415	0.410	0.415	0.415	13,256
2024-10-08	0.400	0.400	0.400	0.400	0.400	0
2024-10-07	0.420	0.420	0.400	0.400	0.400	3,065
2024-10-04	0.423	0.425	0.410	0.410	0.410	13,877
2024-10-03	0.415	0.425	0.410	0.420	0.420	75,705
2024-10-02	0.410	0.410	0.405	0.410	0.410	16,074
2024-10-01	0.405	0.420	0.405	0.420	0.420	33,690
2024-09-30	0.405	0.405	0.400	0.405	0.405	26,886
2024-09-27	0.400	0.405	0.390	0.405	0.405	73,154
2024-09-26	0.400	0.405	0.390	0.400	0.400	23,045
2024-09-25	0.405	0.405	0.390	0.390	0.390	5,666
2024-09-24	0.405	0.405	0.405	0.405	0.405	0
2024-09-23	0.400	0.405	0.400	0.405	0.405	2,576
2024-09-20	0.395	0.400	0.393	0.393	0.393	81,270
2024-09-19	0.395	0.395	0.395	0.395	0.395	17,424
2024-09-18	0.400	0.405	0.400	0.405	0.405	14,601
2024-09-17	0.393	0.400	0.393	0.395	0.395	62,920
2024-09-16	0.380	0.390	0.380	0.390	0.390	70,763
2024-09-13	0.385	0.385	0.380	0.380	0.380	56,648
2024-09-12	0.385	0.385	0.385	0.385	0.385	3,806
2024-09-11	0.385	0.385	0.370	0.380	0.380	83,680
2024-09-10	0.385	0.385	0.370	0.385	0.385	2,029,979
2024-09-09	0.400	0.400	0.390	0.390	0.390	66,085
2024-09-06	0.398	0.400	0.395	0.400	0.400	246,799
2024-09-05	0.395	0.395	0.395	0.395	0.395	3,230

← NewerPage 9 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.