Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	15.950	16.540	15.950	16.530	12.789	410,462
2023-09-19	16.090	16.090	15.400	15.880	12.286	405,465
2023-09-18	16.750	16.770	16.050	16.120	12.472	234,588
2023-09-15	17.040	17.230	16.790	16.790	12.991	465,459
2023-09-14	16.800	17.350	16.670	17.120	13.246	418,794
2023-09-13	16.940	16.940	16.610	16.670	12.898	128,551
2023-09-12	17.240	17.360	16.910	16.940	13.107	159,995
2023-09-11	16.800	17.840	16.700	17.350	13.424	346,612
2023-09-08	16.920	17.170	16.700	16.940	13.107	229,531
2023-09-07	17.190	17.230	16.790	17.030	13.176	377,979
2023-09-06	18.080	18.440	17.810	18.110	13.501	368,098
2023-09-05	18.350	18.350	17.550	18.130	13.516	217,416
2023-09-04	18.060	18.570	17.950	18.200	13.568	206,653
2023-09-01	17.740	18.250	17.500	18.020	13.434	255,565
2023-08-31	18.330	18.330	17.350	17.810	13.277	388,308
2023-08-30	17.510	18.380	17.510	18.200	13.568	288,037
2023-08-29	18.300	18.340	17.020	17.380	12.957	748,536
2023-08-28	18.950	18.950	18.200	18.360	13.688	523,778
2023-08-25	19.480	19.920	18.820	19.040	14.194	256,046
2023-08-24	21.990	21.990	18.970	19.720	14.701	512,496
2023-08-23	19.820	22.750	19.820	22.030	16.424	550,203
2023-08-22	19.550	19.620	19.340	19.490	14.530	171,184
2023-08-21	19.390	19.600	19.300	19.300	14.388	109,067
2023-08-18	19.600	19.800	19.470	19.560	14.582	742,097
2023-08-17	19.670	19.680	19.340	19.500	14.537	85,722
2023-08-16	19.670	19.690	19.340	19.660	14.657	149,651
2023-08-15	19.590	19.710	19.510	19.570	14.590	50,084
2023-08-14	19.530	19.710	19.500	19.590	14.604	49,636
2023-08-11	19.580	19.790	19.450	19.560	14.582	116,469
2023-08-10	19.790	19.790	19.400	19.570	14.590	87,194
2023-08-09	19.500	19.600	19.330	19.520	14.552	156,434
2023-08-08	19.730	19.920	19.360	19.430	14.485	176,968
2023-08-07	19.790	19.790	19.600	19.750	14.724	76,667
2023-08-04	19.370	19.720	19.370	19.720	14.701	107,776
2023-08-03	19.690	19.690	19.280	19.380	14.448	522,590
2023-08-02	19.350	19.780	19.080	19.530	14.560	219,352
2023-08-01	19.940	20.190	19.530	19.630	14.634	130,799
2023-07-31	19.620	19.950	19.290	19.790	14.754	578,346
2023-07-28	18.900	19.100	18.690	19.040	14.194	95,789
2023-07-27	18.570	19.010	18.450	19.010	14.172	125,477
2023-07-26	18.430	18.570	18.320	18.570	13.844	86,221
2023-07-25	18.800	18.850	18.200	18.390	13.710	155,511
2023-07-24	18.650	18.760	18.260	18.700	13.941	122,940
2023-07-21	18.280	18.800	18.260	18.660	13.911	162,563
2023-07-20	18.350	18.490	18.180	18.280	13.628	115,268
2023-07-19	18.160	18.480	17.910	18.390	13.710	203,529
2023-07-18	17.980	18.240	17.970	18.200	13.568	177,438
2023-07-17	17.750	17.980	17.700	17.950	13.382	71,245
2023-07-14	17.520	17.840	17.400	17.730	13.218	96,950
2023-07-13	17.600	17.670	17.380	17.420	12.987	136,036
2023-07-12	17.570	17.680	17.480	17.590	13.113	75,903
2023-07-11	17.370	17.590	17.220	17.420	12.987	86,286
2023-07-10	17.570	17.580	17.290	17.440	13.002	115,062
2023-07-07	17.700	17.830	17.560	17.580	13.106	88,834
2023-07-06	17.970	18.080	17.630	17.770	13.248	89,474
2023-07-05	18.100	18.210	17.960	18.110	13.501	138,952
2023-07-04	18.210	18.210	18.025	18.110	13.501	99,221
2023-07-03	18.090	18.240	18.030	18.150	13.531	208,516
2023-06-30	18.000	18.060	17.870	18.060	13.464	151,402
2023-06-29	17.840	18.140	17.810	18.000	13.419	258,394

← NewerPage 14 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.