Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	15.930	16.440	15.910	16.110	12.935	495,072
2024-08-30	15.600	16.000	15.500	15.850	12.726	646,191
2024-08-29	15.780	15.780	15.030	15.490	12.437	852,004
2024-08-28	17.010	17.010	15.700	15.700	12.605	2,040,765
2024-08-27	19.500	19.920	17.390	17.630	14.155	859,521
2024-08-26	17.850	18.460	17.810	18.320	14.709	190,227
2024-08-23	17.520	17.860	17.270	17.770	14.267	182,302
2024-08-22	17.530	17.580	17.380	17.480	14.034	90,784
2024-08-21	17.250	17.500	17.160	17.340	13.922	143,522
2024-08-20	17.950	17.990	17.220	17.220	13.826	152,538
2024-08-19	17.310	17.950	17.310	17.950	14.412	111,612
2024-08-16	17.200	17.430	17.200	17.290	13.882	104,546
2024-08-15	17.210	17.310	17.050	17.210	13.818	110,678
2024-08-14	17.150	17.400	16.900	17.090	13.721	177,136
2024-08-13	17.450	17.450	17.170	17.280	13.874	156,310
2024-08-12	17.300	17.480	17.300	17.390	13.962	71,921
2024-08-09	17.200	17.320	17.170	17.190	13.802	78,337
2024-08-08	17.280	17.460	17.080	17.100	13.729	98,243
2024-08-07	17.130	17.350	17.100	17.280	13.874	104,123
2024-08-06	17.090	17.380	17.010	17.010	13.657	348,747
2024-08-05	17.780	17.780	17.110	17.200	13.810	232,276
2024-08-02	17.600	17.880	17.410	17.880	14.356	129,255
2024-08-01	17.890	17.990	17.680	17.680	14.195	188,700
2024-07-31	17.500	17.980	17.440	17.910	14.380	217,761
2024-07-30	17.360	17.580	17.320	17.400	13.970	109,051
2024-07-29	17.500	17.550	17.300	17.350	13.930	124,672
2024-07-26	17.260	17.460	17.150	17.330	13.914	110,820
2024-07-25	17.250	17.380	17.020	17.180	13.794	199,346
2024-07-24	17.450	17.530	17.300	17.390	13.962	80,310
2024-07-23	17.370	17.590	17.180	17.500	14.051	83,769
2024-07-22	17.280	17.530	17.200	17.200	13.810	122,226
2024-07-19	17.260	17.400	17.230	17.370	13.946	66,281
2024-07-18	17.360	17.500	17.210	17.390	13.962	100,708
2024-07-17	17.050	17.390	16.920	17.330	13.914	210,737
2024-07-16	16.850	17.100	16.830	16.840	13.521	175,630
2024-07-15	17.050	17.110	16.850	16.860	13.537	191,638
2024-07-12	17.010	17.070	16.800	16.860	13.537	198,295
2024-07-11	17.220	17.225	16.930	16.940	13.601	196,771
2024-07-10	17.110	17.390	16.750	17.140	13.761	306,677
2024-07-09	17.500	17.520	17.100	17.110	13.737	219,292
2024-07-08	17.300	17.550	17.260	17.450	14.010	183,121
2024-07-05	17.380	17.500	17.310	17.350	13.930	80,448
2024-07-04	17.200	17.510	17.200	17.420	13.986	139,156
2024-07-03	17.410	17.480	17.120	17.180	13.794	185,433
2024-07-02	17.260	17.470	17.200	17.420	13.986	247,204
2024-07-01	17.500	17.520	17.100	17.250	13.850	132,261
2024-06-28	17.780	17.940	17.450	17.520	14.067	143,794
2024-06-27	17.750	17.940	17.550	17.690	14.203	175,768
2024-06-26	17.550	17.930	17.400	17.890	14.364	194,435
2024-06-25	17.750	18.110	17.550	17.550	14.091	179,679
2024-06-24	17.480	17.880	17.480	17.730	14.235	166,001
2024-06-21	17.340	17.555	17.200	17.480	14.034	213,711
2024-06-20	17.200	17.740	17.145	17.330	13.914	174,162
2024-06-19	17.230	17.290	16.980	17.250	13.850	100,510
2024-06-18	16.960	17.230	16.870	17.220	13.826	162,820
2024-06-17	17.270	17.300	16.890	16.890	13.561	177,387
2024-06-14	16.990	17.250	16.950	17.150	13.770	120,296
2024-06-13	17.200	17.390	16.960	17.010	13.657	154,255
2024-06-12	16.840	17.010	16.670	16.970	13.625	224,198
2024-06-11	17.200	17.380	16.710	16.910	13.577	229,116

← NewerPage 10 of 22 · 1,268 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.