Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	13.700	13.700	13.320	13.560	9.717	102,788
2023-01-03	13.460	13.490	13.150	13.260	9.502	116,561
2022-12-30	13.470	13.500	13.310	13.440	9.631	88,852
2022-12-29	13.670	13.670	13.220	13.350	9.566	96,933
2022-12-28	13.570	13.670	13.260	13.510	9.681	99,157
2022-12-23	13.650	13.650	13.340	13.490	9.667	131,704
2022-12-22	13.820	13.935	13.580	13.650	9.781	243,801
2022-12-21	13.750	13.750	13.110	13.580	9.731	243,346
2022-12-20	13.600	13.600	13.170	13.250	9.495	199,216
2022-12-19	13.670	13.670	13.480	13.540	9.703	86,855
2022-12-16	13.670	13.710	13.400	13.670	9.796	643,433
2022-12-15	13.730	13.950	13.690	13.850	9.925	178,263
2022-12-14	13.540	13.900	13.540	13.850	9.925	179,720
2022-12-13	13.740	13.850	13.350	13.760	9.860	153,903
2022-12-12	13.390	13.840	13.370	13.520	9.688	168,334
2022-12-09	13.500	13.540	13.200	13.380	9.588	183,104
2022-12-08	14.000	14.000	13.420	13.500	9.674	172,381
2022-12-07	13.850	13.900	13.480	13.660	9.789	165,602
2022-12-06	14.000	14.000	13.720	13.820	9.903	93,458
2022-12-05	14.210	14.250	13.940	13.940	9.989	171,896
2022-12-02	14.410	14.430	13.850	13.940	9.989	150,649
2022-12-01	14.730	14.730	13.845	13.850	9.925	218,607
2022-11-30	13.700	14.750	13.580	14.750	10.570	628,002
2022-11-29	13.540	13.840	13.450	13.750	9.853	322,745
2022-11-28	13.550	13.690	13.520	13.550	9.710	229,757
2022-11-25	13.710	13.790	13.570	13.650	9.781	167,636
2022-11-24	13.990	13.990	13.730	13.740	9.846	73,058
2022-11-23	13.950	13.950	13.690	13.860	9.932	145,285
2022-11-22	13.880	14.000	13.690	13.800	9.889	95,958
2022-11-21	14.350	14.390	13.780	13.880	9.946	220,129
2022-11-18	13.990	14.500	13.860	14.080	10.090	156,403
2022-11-17	13.800	13.980	13.640	13.950	9.996	182,773
2022-11-16	13.500	13.705	13.350	13.680	9.803	238,230
2022-11-15	13.490	13.590	13.150	13.310	9.538	239,502
2022-11-14	13.300	13.500	13.140	13.410	9.609	296,004
2022-11-11	13.000	13.290	12.930	13.270	9.509	271,518
2022-11-10	13.400	13.400	12.570	12.940	9.273	249,315
2022-11-09	13.230	13.255	12.980	13.020	9.330	236,404
2022-11-08	13.450	13.450	13.080	13.100	9.387	158,524
2022-11-07	13.300	13.450	13.100	13.220	9.473	190,270
2022-11-04	13.410	13.420	13.110	13.300	9.531	150,148
2022-11-03	13.420	13.590	13.270	13.340	9.559	127,782
2022-11-02	13.400	13.570	13.230	13.500	9.674	263,864
2022-11-01	13.100	13.470	13.100	13.340	9.559	131,855
2022-10-31	13.200	13.450	13.020	13.100	9.387	176,622
2022-10-28	13.180	13.340	13.010	13.200	9.459	232,429
2022-10-27	13.150	13.230	12.885	13.230	9.480	211,838
2022-10-26	12.900	13.100	12.710	13.070	9.366	323,027
2022-10-25	13.690	13.870	13.510	13.810	9.366	556,470
2022-10-24	13.450	13.690	13.320	13.550	9.189	698,880
2022-10-21	13.380	13.510	13.090	13.170	8.932	270,694
2022-10-20	13.960	13.960	13.330	13.370	9.067	306,805
2022-10-19	13.610	14.070	13.610	13.960	9.468	332,792
2022-10-18	13.520	13.700	13.430	13.600	9.223	114,925
2022-10-17	13.450	13.470	13.300	13.360	9.061	152,345
2022-10-14	13.740	13.750	13.390	13.490	9.149	104,086
2022-10-13	13.190	13.400	13.130	13.210	8.959	139,516
2022-10-12	13.130	13.150	12.920	13.100	8.884	896,080
2022-10-11	13.290	13.390	13.040	13.040	8.844	144,268
2022-10-10	13.400	13.400	13.260	13.290	9.013	134,008

← NewerPage 17 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.