Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	14.330	14.420	14.140	14.260	10.631	115,240
2023-03-29	14.360	14.450	14.080	14.080	10.497	93,946
2023-03-28	14.100	14.420	14.020	14.420	10.750	89,508
2023-03-27	14.140	14.330	14.070	14.130	10.534	121,684
2023-03-24	14.070	14.140	13.860	14.130	10.534	84,933
2023-03-23	14.100	14.290	13.990	14.090	10.504	124,006
2023-03-22	14.200	14.280	14.100	14.150	10.549	76,449
2023-03-21	13.890	14.290	13.880	14.140	10.541	170,677
2023-03-20	14.330	14.330	13.730	13.800	10.288	181,631
2023-03-17	14.260	14.440	13.890	14.400	10.735	422,208
2023-03-16	14.000	14.150	13.850	13.880	10.348	254,608
2023-03-15	14.170	14.400	14.090	14.210	10.594	1,217,960
2023-03-14	14.150	14.180	13.850	14.100	10.512	213,398
2023-03-13	14.050	14.330	13.990	14.210	10.594	179,320
2023-03-10	14.150	14.220	14.050	14.150	10.549	197,860
2023-03-09	14.290	14.290	13.870	14.180	10.571	262,706
2023-03-08	14.800	15.060	14.780	14.950	10.713	318,555
2023-03-07	15.160	15.260	14.820	14.910	10.684	232,904
2023-03-06	14.800	15.150	14.670	15.140	10.849	240,471
2023-03-03	14.870	14.870	14.710	14.780	10.591	227,843
2023-03-02	14.750	14.830	14.570	14.750	10.570	272,890
2023-03-01	14.260	14.780	14.250	14.750	10.570	267,852
2023-02-28	14.190	14.390	14.100	14.330	10.269	461,288
2023-02-27	14.070	14.310	13.800	14.260	10.219	431,632
2023-02-24	13.550	14.160	13.550	14.110	10.111	351,758
2023-02-23	13.940	14.220	13.790	13.790	9.882	335,012
2023-02-22	13.200	13.920	13.130	13.810	9.896	382,795
2023-02-21	12.860	13.130	12.800	12.970	9.294	1,242,418
2023-02-20	12.930	12.940	12.720	12.940	9.273	93,691
2023-02-17	12.980	13.130	12.840	12.930	9.265	167,765
2023-02-16	13.110	13.190	12.910	12.980	9.301	273,636
2023-02-15	13.460	13.610	13.020	13.100	9.387	196,523
2023-02-14	13.760	13.760	13.450	13.510	9.681	196,741
2023-02-13	13.400	13.410	13.210	13.380	9.588	134,098
2023-02-10	13.620	13.800	13.340	13.460	9.645	111,722
2023-02-09	13.490	13.640	13.180	13.550	9.710	145,776
2023-02-08	13.510	13.680	13.180	13.200	9.459	1,508,307
2023-02-07	13.560	13.660	13.400	13.510	9.681	277,140
2023-02-06	13.800	13.950	13.400	13.430	9.624	160,619
2023-02-03	14.100	14.100	13.720	13.800	9.889	159,701
2023-02-02	14.110	14.110	13.690	13.800	9.889	160,062
2023-02-01	14.150	14.330	14.040	14.040	10.061	120,457
2023-01-31	14.270	14.370	14.090	14.140	10.133	147,640
2023-01-30	14.300	14.330	14.150	14.200	10.176	78,485
2023-01-27	14.280	14.330	14.240	14.290	10.240	105,518
2023-01-25	14.000	14.370	13.990	14.290	10.240	140,123
2023-01-24	13.870	14.040	13.810	13.990	10.025	928,304
2023-01-23	14.050	14.070	13.920	13.970	10.011	57,650
2023-01-20	14.200	14.380	13.990	13.990	10.025	142,059
2023-01-19	14.060	14.170	13.950	14.060	10.075	63,213
2023-01-18	14.000	14.130	13.850	14.100	10.104	291,981
2023-01-17	14.050	14.050	13.890	13.980	10.018	115,468
2023-01-16	13.990	14.020	13.930	13.990	10.025	153,023
2023-01-13	13.900	13.960	13.730	13.960	10.004	92,494
2023-01-12	13.860	13.890	13.690	13.850	9.925	59,679
2023-01-11	13.710	13.905	13.710	13.810	9.896	56,991
2023-01-10	13.950	13.950	13.710	13.750	9.853	44,221
2023-01-09	13.910	13.910	13.720	13.840	9.918	86,575
2023-01-06	13.730	13.830	13.570	13.570	9.724	372,605
2023-01-05	13.560	13.855	13.450	13.720	9.832	85,492

← NewerPage 16 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.