Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	17.090	17.250	17.090	17.180	13.794	171,513
2024-06-06	16.580	17.305	16.580	17.200	13.810	303,089
2024-06-05	16.120	16.510	16.120	16.460	13.216	153,593
2024-06-04	16.540	16.610	16.100	16.100	12.926	178,397
2024-06-03	16.560	16.720	16.420	16.460	13.216	273,612
2024-05-31	16.480	16.640	16.310	16.560	13.296	298,587
2024-05-30	16.260	16.520	16.220	16.470	13.224	168,721
2024-05-29	16.670	16.720	16.200	16.200	13.007	345,034
2024-05-28	17.450	17.520	16.880	16.890	13.561	323,299
2024-05-27	17.160	17.410	17.110	17.410	13.978	178,448
2024-05-24	17.050	17.460	16.900	17.150	13.770	120,205
2024-05-23	17.350	17.350	17.050	17.170	13.786	207,599
2024-05-22	17.330	17.710	17.200	17.200	13.810	379,187
2024-05-21	17.600	17.650	17.290	17.290	13.882	178,991
2024-05-20	17.820	17.950	17.590	17.610	14.139	142,877
2024-05-17	17.950	18.060	17.830	17.830	14.315	136,199
2024-05-16	17.900	18.210	17.875	18.110	14.540	178,527
2024-05-15	17.860	17.875	17.625	17.740	14.243	121,614
2024-05-14	18.100	18.210	17.720	17.820	14.307	106,454
2024-05-13	18.190	18.240	17.990	18.040	14.484	112,450
2024-05-10	17.940	18.170	17.730	18.040	14.484	148,786
2024-05-09	18.250	18.320	17.500	17.810	14.299	298,007
2024-05-08	18.180	18.560	18.150	18.150	14.572	229,045
2024-05-07	18.470	18.560	18.000	18.060	14.500	239,784
2024-05-06	18.550	18.690	18.310	18.510	14.861	159,456
2024-05-03	18.310	18.680	18.240	18.580	14.918	157,455
2024-05-02	18.420	18.640	18.340	18.350	14.733	206,312
2024-05-01	18.680	18.680	18.030	18.300	14.693	228,731
2024-04-30	19.060	19.080	18.410	18.520	14.869	451,176
2024-04-29	18.960	19.040	18.635	18.890	15.167	127,096
2024-04-26	18.940	19.040	18.740	18.850	15.134	163,203
2024-04-24	19.160	19.230	18.860	19.170	15.391	202,246
2024-04-23	19.620	19.660	19.155	19.180	15.399	136,528
2024-04-22	19.500	19.670	19.125	19.620	15.753	147,352
2024-04-19	19.560	19.650	19.250	19.440	15.608	103,134
2024-04-18	19.460	19.800	19.460	19.550	15.696	166,487
2024-04-17	19.300	19.530	19.200	19.490	15.648	123,261
2024-04-16	19.370	19.620	19.120	19.160	15.383	125,562
2024-04-15	19.850	19.850	19.420	19.430	15.600	142,928
2024-04-12	19.300	19.840	19.300	19.840	15.929	209,388
2024-04-11	19.230	19.510	19.100	19.380	15.560	138,146
2024-04-10	19.210	19.450	19.090	19.390	15.568	128,411
2024-04-09	19.250	19.330	19.000	19.000	15.255	155,578
2024-04-08	19.370	19.480	19.070	19.110	15.343	129,808
2024-04-05	19.150	19.495	19.090	19.370	15.552	133,658
2024-04-04	19.110	19.350	19.100	19.120	15.351	144,994
2024-04-03	19.290	19.380	19.050	19.190	15.407	157,118
2024-04-02	19.310	19.440	19.130	19.290	15.488	251,309
2024-03-28	19.280	19.630	19.140	19.630	15.761	247,466
2024-03-27	19.460	19.490	18.910	19.330	15.520	427,852
2024-03-26	19.300	19.310	18.530	18.820	15.110	408,006
2024-03-25	19.660	19.685	19.030	19.250	15.456	268,747
2024-03-22	19.540	19.920	19.515	19.520	15.672	162,295
2024-03-21	19.600	19.930	19.600	19.790	15.889	256,361
2024-03-20	19.410	19.760	19.350	19.360	15.544	135,541
2024-03-19	19.780	20.100	19.500	19.500	15.656	245,181
2024-03-18	19.910	20.070	19.500	19.770	15.873	215,562
2024-03-15	19.890	20.000	19.600	19.900	15.977	339,792
2024-03-14	20.440	20.590	19.840	19.840	15.929	233,485
2024-03-13	20.550	20.750	20.440	20.490	16.451	137,507

← NewerPage 11 of 22 · 1,265 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.