Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.510	18.580	18.240	18.480	18.480	98,337
2026-10-15	18.330	18.635	18.140	18.440	18.440	209,077
2026-10-14	18.510	18.540	18.160	18.320	18.320	140,926
2026-10-13	18.690	18.690	18.410	18.570	18.570	90,165
2026-10-12	18.780	18.790	18.390	18.400	18.400	85,321
2026-10-09	18.300	18.780	18.260	18.780	18.780	98,049
2026-10-08	18.100	18.360	18.100	18.300	18.300	56,047
2026-10-07	18.000	18.420	18.000	18.270	18.270	219,234
2026-10-06	17.930	18.110	17.910	17.990	17.990	75,369
2026-10-05	18.200	18.280	17.950	18.000	18.000	123,549
2026-10-02	18.350	18.440	18.120	18.160	18.160	163,301
2026-10-01	18.410	18.410	18.030	18.220	18.220	116,718
2026-09-30	18.570	18.590	17.650	18.410	18.410	429,602
2026-09-29	19.000	19.030	18.440	18.560	18.560	209,401
2026-09-28	18.750	18.960	18.730	18.880	18.880	200,606
2026-09-25	19.480	19.480	18.770	18.770	18.770	132,176
2026-09-24	19.000	19.380	18.905	19.340	19.340	175,945
2026-09-23	19.800	19.890	19.190	19.280	19.280	254,290
2026-09-22	19.620	19.830	19.490	19.830	19.830	144,254
2026-09-21	19.620	19.620	19.170	19.620	19.620	128,743
2026-09-18	19.710	19.955	19.450	19.560	19.560	606,459
2026-09-17	19.640	19.740	19.480	19.580	19.580	161,208
2026-09-16	19.490	19.640	19.210	19.640	19.640	167,140
2026-09-15	19.080	19.655	18.890	19.410	19.410	268,167
2026-09-14	18.920	19.160	18.770	19.000	19.000	338,418
2026-09-11	18.840	19.160	18.640	18.800	18.800	236,432
2026-09-10	18.870	19.250	18.730	18.950	18.950	522,135
2026-09-09	19.750	20.050	19.510	19.610	18.910	626,325
2026-09-08	20.120	20.130	19.730	19.780	19.074	283,700
2026-09-07	19.980	20.500	19.950	20.120	19.402	509,714
2026-09-04	20.490	20.490	19.900	20.150	19.431	424,912
2026-09-03	20.000	20.270	19.930	20.020	19.305	473,993
2026-09-02	20.100	20.150	19.840	20.000	19.286	312,272
2026-09-01	20.850	20.850	19.830	20.150	19.431	436,996
2026-08-31	20.540	21.095	20.500	20.790	20.048	561,799
2026-08-28	20.450	21.700	20.335	20.870	20.125	682,609
2026-08-27	20.370	20.650	19.070	19.480	18.785	435,524
2026-08-26	20.285	20.990	20.150	20.990	20.241	258,977
2026-08-25	20.330	20.420	20.060	20.340	19.614	188,117
2026-08-24	20.010	20.390	20.010	20.320	19.595	148,503
2026-08-21	20.280	20.480	20.020	20.260	19.537	210,798
2026-08-20	20.280	20.480	19.930	20.340	19.614	243,339
2026-08-19	20.400	20.510	20.210	20.490	19.759	100,082
2026-08-18	20.590	20.590	20.110	20.410	19.681	152,379
2026-08-17	20.400	20.700	20.280	20.390	19.662	157,226
2026-08-14	20.500	20.730	20.340	20.440	19.710	135,006
2026-08-13	20.500	20.700	20.290	20.470	19.739	114,209
2026-08-12	20.810	20.850	20.190	20.500	19.768	130,219
2026-08-11	20.540	20.870	20.260	20.870	20.125	203,271
2026-08-10	20.200	20.540	20.130	20.540	19.807	231,259
2026-08-07	20.180	20.450	19.985	20.280	19.556	233,036
2026-08-06	20.000	20.220	19.890	20.180	19.460	237,844
2026-08-05	19.860	20.190	19.740	20.130	19.411	220,173
2026-08-04	19.770	19.880	19.570	19.860	19.151	211,616
2026-08-03	19.480	19.710	19.320	19.630	18.929	241,453
2026-07-31	19.750	19.780	19.390	19.500	18.804	139,762
2026-07-30	19.860	19.860	19.580	19.720	19.016	181,422
2026-07-29	20.100	20.120	19.800	19.850	19.141	191,646
2026-07-28	19.500	20.120	19.470	20.050	19.334	143,267
2026-07-27	19.430	20.040	19.330	19.940	19.228	209,607

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.7000 AUD
2026-03-12	0.6200 AUD
2025-09-11	0.7700 AUD
2025-03-13	0.7100 AUD
2024-09-12	0.7800 AUD
2024-03-07	0.7600 AUD
2023-09-07	0.6600 AUD
2023-03-09	0.5800 AUD
2022-10-26	0.7400 AUD
2022-03-10	0.3400 AUD
2021-09-09	0.3110 AUD
2021-03-11	0.3020 AUD
2020-03-05	0.3400 AUD
2019-08-28	0.4000 AUD
2019-03-07	0.3400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.