Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	20.890	20.890	20.340	20.440	16.411	107,392
2024-03-11	20.530	20.930	20.440	20.750	16.660	145,014
2024-03-08	20.710	21.090	20.570	20.780	16.684	296,604
2024-03-07	19.950	20.650	19.780	20.650	16.580	262,522
2024-03-06	21.690	21.690	20.910	20.910	16.178	286,620
2024-03-05	21.600	21.880	21.520	21.640	16.743	292,745
2024-03-04	21.900	22.100	21.500	21.560	16.681	309,516
2024-03-01	22.000	22.070	21.740	21.880	16.929	188,436
2024-02-29	21.780	22.050	21.700	21.900	16.944	357,732
2024-02-28	21.800	21.940	21.540	21.860	16.913	263,629
2024-02-27	21.720	21.970	21.580	21.780	16.851	409,400
2024-02-26	21.360	21.860	20.710	21.860	16.913	443,565
2024-02-23	21.390	21.660	20.610	21.120	16.341	383,774
2024-02-22	20.950	21.400	20.720	21.400	16.557	513,626
2024-02-21	19.800	21.320	19.800	21.010	16.256	612,419
2024-02-20	18.690	20.200	18.580	19.500	15.087	1,053,116
2024-02-19	17.600	17.710	17.420	17.450	13.501	101,618
2024-02-16	17.480	17.640	17.360	17.560	13.586	308,467
2024-02-15	17.250	17.410	17.110	17.400	13.462	132,761
2024-02-14	17.280	17.490	17.180	17.230	13.331	185,860
2024-02-13	17.470	17.590	17.300	17.440	13.493	129,487
2024-02-12	17.120	17.510	17.120	17.490	13.532	134,909
2024-02-09	17.280	17.280	16.920	17.200	13.308	184,943
2024-02-08	17.890	17.890	16.930	17.020	13.168	268,617
2024-02-07	17.670	17.950	17.530	17.720	13.710	202,129
2024-02-06	17.770	17.770	17.465	17.660	13.664	193,686
2024-02-05	17.460	17.830	17.400	17.800	13.772	180,053
2024-02-02	17.290	17.470	17.100	17.420	13.478	138,494
2024-02-01	17.230	17.300	16.730	17.150	13.269	191,176
2024-01-31	17.500	17.500	17.080	17.230	13.331	394,774
2024-01-30	17.220	17.530	17.195	17.500	13.540	182,311
2024-01-29	17.380	17.460	17.045	17.280	13.370	246,862
2024-01-25	17.310	17.340	16.900	17.070	13.207	149,355
2024-01-24	16.890	17.160	16.890	17.120	13.246	155,043
2024-01-23	16.750	17.130	16.660	16.990	13.145	186,580
2024-01-22	16.970	17.000	16.550	16.660	12.890	368,681
2024-01-19	16.660	17.010	16.660	16.830	13.021	460,661
2024-01-18	16.470	16.780	16.420	16.710	12.929	224,871
2024-01-17	16.590	16.610	16.380	16.480	12.751	104,364
2024-01-16	16.590	16.700	16.315	16.700	12.921	105,702
2024-01-15	16.430	16.750	16.360	16.710	12.929	40,952
2024-01-12	16.400	16.500	16.210	16.430	12.712	249,415
2024-01-11	16.280	16.420	16.170	16.340	12.642	109,059
2024-01-10	16.100	16.330	15.980	16.270	12.588	135,376
2024-01-09	16.180	16.380	16.040	16.040	12.410	137,918
2024-01-08	15.900	16.180	15.820	16.170	12.511	147,166
2024-01-05	15.860	16.010	15.860	15.860	12.271	113,936
2024-01-04	15.740	15.880	15.700	15.860	12.271	72,737
2024-01-03	15.770	15.990	15.755	15.820	12.240	103,607
2024-01-02	15.890	16.030	15.730	15.930	12.325	207,853
2023-12-29	16.080	16.090	15.870	15.960	12.348	73,269
2023-12-28	16.070	16.270	16.020	16.060	12.426	97,655
2023-12-27	16.040	16.160	15.830	15.980	12.364	129,064
2023-12-22	16.030	16.110	15.940	16.030	12.402	82,157
2023-12-21	16.360	16.400	15.910	16.020	12.395	162,514
2023-12-20	16.490	16.510	16.210	16.460	12.735	147,304
2023-12-19	16.200	16.350	16.100	16.300	12.611	211,260
2023-12-18	16.250	16.370	16.050	16.130	12.480	182,841
2023-12-15	16.370	16.460	16.080	16.170	12.511	599,804
2023-12-14	16.990	16.990	16.190	16.300	12.611	218,614

← NewerPage 12 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.