Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	17.600	17.940	17.500	17.880	13.330	177,869
2023-06-27	17.350	17.620	17.300	17.590	13.113	196,710
2023-06-26	16.900	17.370	16.800	17.350	12.935	178,384
2023-06-23	16.800	17.030	16.750	16.920	12.614	286,622
2023-06-22	17.000	17.160	16.730	16.750	12.487	150,341
2023-06-21	16.760	17.080	16.620	16.990	12.666	174,824
2023-06-20	16.420	16.770	16.195	16.750	12.487	118,803
2023-06-19	16.900	16.980	16.350	16.420	12.241	199,065
2023-06-16	17.400	17.440	16.790	16.790	12.517	498,472
2023-06-15	16.480	17.500	16.480	17.500	13.046	1,243,183
2023-06-14	16.040	16.510	15.970	16.460	12.271	460,170
2023-06-13	15.650	16.300	15.630	16.300	12.152	1,097,426
2023-06-09	15.520	15.650	15.440	15.620	11.645	128,097
2023-06-08	15.700	15.700	15.340	15.440	11.511	299,492
2023-06-07	15.400	15.490	15.350	15.470	11.533	323,323
2023-06-06	15.430	15.640	15.360	15.400	11.481	164,861
2023-06-05	15.670	15.710	15.480	15.480	11.540	104,708
2023-06-02	15.530	15.680	15.420	15.500	11.555	139,586
2023-06-01	15.430	15.620	15.350	15.530	11.578	143,545
2023-05-31	15.450	15.590	15.310	15.420	11.496	689,358
2023-05-30	15.450	15.680	15.360	15.620	11.645	166,762
2023-05-29	15.340	15.490	15.290	15.400	11.481	1,835,192
2023-05-26	15.350	15.390	15.110	15.140	11.287	265,915
2023-05-25	15.300	15.375	15.160	15.250	11.369	267,822
2023-05-24	15.430	15.590	15.300	15.420	11.496	88,192
2023-05-23	15.400	15.730	15.370	15.620	11.645	118,193
2023-05-22	15.450	15.560	15.240	15.380	11.466	100,038
2023-05-19	15.310	15.600	15.260	15.450	11.518	288,280
2023-05-18	15.320	15.420	15.250	15.310	11.414	205,301
2023-05-17	15.350	15.400	15.050	15.280	11.391	72,717
2023-05-16	15.360	15.560	15.340	15.350	11.444	91,249
2023-05-15	15.350	15.440	15.250	15.440	11.511	382,218
2023-05-12	15.400	15.450	15.360	15.400	11.481	92,583
2023-05-11	15.450	15.460	15.360	15.410	11.488	145,064
2023-05-10	15.310	15.520	15.310	15.380	11.466	106,988
2023-05-09	15.380	15.500	15.320	15.400	11.481	192,350
2023-05-08	15.390	15.480	15.140	15.430	11.503	78,744
2023-05-05	15.400	15.560	15.340	15.400	11.481	54,829
2023-05-04	15.500	15.520	15.310	15.460	11.526	111,404
2023-05-03	15.510	15.530	15.300	15.520	11.570	168,743
2023-05-02	15.500	15.650	15.440	15.510	11.563	131,762
2023-05-01	15.440	15.860	15.440	15.530	11.578	355,562
2023-04-28	15.650	15.700	15.370	15.370	11.458	185,805
2023-04-27	15.480	15.630	15.350	15.400	11.481	96,899
2023-04-26	15.270	15.590	15.100	15.480	11.540	129,937
2023-04-24	15.550	15.650	15.230	15.310	11.414	53,273
2023-04-21	15.690	15.730	15.270	15.330	11.429	189,517
2023-04-20	15.570	15.630	15.370	15.470	11.533	222,188
2023-04-19	15.420	15.420	15.195	15.220	11.347	376,764
2023-04-18	15.220	15.670	15.220	15.550	11.593	218,169
2023-04-17	15.300	15.440	15.240	15.390	11.473	132,207
2023-04-14	15.200	15.320	15.050	15.190	11.324	238,790
2023-04-13	15.390	15.390	15.180	15.310	11.414	210,330
2023-04-12	15.170	15.425	15.170	15.370	11.458	1,197,575
2023-04-11	14.840	15.190	14.780	15.110	11.265	361,845
2023-04-06	14.680	14.870	14.560	14.780	11.019	153,662
2023-04-05	14.400	14.650	14.290	14.620	10.899	130,407
2023-04-04	14.490	14.600	14.310	14.390	10.728	133,959
2023-04-03	14.260	14.400	13.705	14.360	10.706	309,067
2023-03-31	14.400	14.550	14.290	14.400	10.735	160,809

← NewerPage 15 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.