Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	16.410	16.720	16.350	16.700	12.921	284,526
2023-12-12	16.580	17.030	16.380	16.390	12.681	341,607
2023-12-11	16.000	16.870	15.290	16.420	12.704	693,710
2023-12-08	16.900	17.090	16.425	16.590	12.836	273,018
2023-12-07	17.250	17.550	16.770	16.990	13.145	295,474
2023-12-06	16.920	17.560	16.900	17.540	13.571	196,085
2023-12-05	18.050	18.150	16.700	17.000	13.153	348,457
2023-12-04	18.120	18.440	18.030	18.110	14.012	193,555
2023-12-01	17.470	18.125	17.470	18.060	13.973	134,204
2023-11-30	17.850	17.900	17.600	17.820	13.787	218,206
2023-11-29	17.960	17.990	17.630	17.760	13.741	129,307
2023-11-28	17.320	17.670	17.280	17.530	13.563	113,470
2023-11-27	17.490	17.500	17.300	17.310	13.393	82,529
2023-11-24	17.140	17.490	17.140	17.450	13.501	84,598
2023-11-23	17.360	17.360	17.020	17.180	13.292	82,765
2023-11-22	17.600	17.600	17.210	17.400	13.462	116,771
2023-11-21	17.500	17.640	17.500	17.570	13.594	128,967
2023-11-20	17.730	17.870	17.530	17.550	13.579	116,738
2023-11-17	17.820	18.000	17.600	17.690	13.687	153,290
2023-11-16	18.120	18.410	17.780	17.820	13.787	265,002
2023-11-15	17.650	18.030	17.640	18.030	13.950	166,941
2023-11-14	17.610	17.740	17.520	17.640	13.648	120,502
2023-11-13	17.460	17.760	17.420	17.600	13.617	76,426
2023-11-10	17.510	17.620	17.410	17.460	13.509	85,380
2023-11-09	17.950	17.950	17.500	17.540	13.571	139,309
2023-11-08	17.590	17.760	17.530	17.680	13.679	271,143
2023-11-07	17.600	17.630	17.420	17.490	13.532	145,252
2023-11-06	17.710	17.790	17.600	17.600	13.617	154,530
2023-11-03	17.570	18.030	17.570	17.600	13.617	321,679
2023-11-02	17.000	17.500	16.975	17.460	13.509	226,100
2023-11-01	16.950	17.150	16.820	17.020	13.168	231,341
2023-10-31	16.920	17.160	16.760	16.760	12.967	161,879
2023-10-30	16.800	17.130	16.430	16.760	12.967	287,387
2023-10-27	16.590	16.950	16.500	16.820	13.014	249,767
2023-10-26	17.110	17.170	16.420	16.420	12.704	279,425
2023-10-25	16.950	17.500	16.700	17.180	13.292	540,998
2023-10-24	15.070	16.710	14.960	16.420	12.704	606,105
2023-10-23	15.210	15.250	14.960	15.070	11.660	109,303
2023-10-20	15.250	15.260	15.080	15.150	11.722	390,904
2023-10-19	15.620	15.620	15.110	15.390	11.907	186,713
2023-10-18	15.270	15.740	15.170	15.720	12.163	208,376
2023-10-17	15.240	15.570	15.070	15.300	11.838	219,860
2023-10-16	15.610	15.610	15.220	15.240	11.791	138,170
2023-10-13	15.800	15.800	15.410	15.710	12.155	167,889
2023-10-12	15.400	15.920	15.290	15.750	12.186	308,802
2023-10-11	15.740	15.740	15.360	15.390	11.907	212,704
2023-10-10	15.690	15.860	15.630	15.670	12.124	196,626
2023-10-09	15.750	15.850	15.420	15.520	12.008	119,516
2023-10-06	15.530	15.850	15.430	15.650	12.108	145,155
2023-10-05	15.530	15.630	15.420	15.550	12.031	91,587
2023-10-04	15.580	15.780	15.350	15.350	11.876	244,624
2023-10-03	16.000	16.070	15.620	15.620	12.085	134,711
2023-10-02	16.110	16.310	16.000	16.000	12.379	128,340
2023-09-29	16.410	16.470	16.110	16.110	12.464	162,836
2023-09-28	16.100	16.430	16.100	16.240	12.565	103,488
2023-09-27	16.460	16.460	16.010	16.100	12.457	228,452
2023-09-26	16.780	16.800	16.310	16.390	12.681	173,032
2023-09-25	16.510	16.695	16.210	16.460	12.735	149,380
2023-09-22	16.000	16.610	15.880	16.560	12.813	221,425
2023-09-21	16.380	16.410	16.000	16.000	12.379	117,335

← NewerPage 13 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.