Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.340	10.340	10.160	10.200	6.918	61,815
2022-07-14	10.100	10.380	10.100	10.330	7.006	60,534
2022-07-13	10.100	10.310	10.100	10.300	6.985	68,780
2022-07-12	10.300	10.340	10.080	10.100	6.850	34,069
2022-07-11	11.000	11.000	10.310	10.390	7.046	48,820
2022-07-08	10.380	10.490	10.280	10.400	7.053	77,461
2022-07-07	10.220	10.280	9.995	10.220	6.931	155,319
2022-07-06	9.690	9.910	9.690	9.890	6.707	142,698
2022-07-05	10.090	10.180	9.800	9.880	6.701	138,180
2022-07-04	9.840	10.330	9.840	10.050	6.816	121,021
2022-07-01	9.880	9.940	9.740	9.740	6.606	69,964
2022-06-30	9.640	9.840	9.630	9.740	6.606	218,279
2022-06-29	9.640	9.690	9.480	9.640	6.538	172,407
2022-06-28	9.730	9.910	9.660	9.740	6.606	126,494
2022-06-27	9.760	9.900	9.500	9.790	6.639	191,813
2022-06-24	9.310	10.040	9.280	9.600	6.511	201,493
2022-06-23	9.180	9.500	9.090	9.300	6.307	639,837
2022-06-22	9.430	9.590	8.940	9.070	6.151	147,865
2022-06-21	9.100	9.390	9.070	9.390	6.368	200,212
2022-06-20	9.300	9.320	8.890	9.010	6.110	126,150
2022-06-17	9.320	9.390	9.030	9.240	6.266	308,624
2022-06-16	9.750	9.815	9.350	9.390	6.368	216,303
2022-06-15	9.950	9.950	9.680	9.740	6.606	180,633
2022-06-14	10.050	10.150	9.670	9.860	6.687	329,352
2022-06-10	10.380	10.380	10.020	10.250	6.951	178,173
2022-06-09	10.570	10.570	10.110	10.260	6.958	295,727
2022-06-08	11.000	11.050	10.450	10.570	7.168	126,334
2022-06-07	11.470	11.470	10.960	11.020	7.474	96,123
2022-06-06	11.660	11.660	11.350	11.410	7.738	61,944
2022-06-03	11.610	11.640	11.480	11.520	7.813	91,713
2022-06-02	11.320	11.650	11.290	11.600	7.867	136,567
2022-06-01	11.300	11.560	11.280	11.530	7.820	247,991
2022-05-31	11.390	11.780	11.240	11.780	7.989	611,305
2022-05-30	11.400	11.490	11.300	11.400	7.731	60,190
2022-05-27	11.780	11.780	11.240	11.290	7.657	105,468
2022-05-26	11.530	11.570	11.380	11.380	7.718	68,045
2022-05-25	11.520	11.590	11.310	11.340	7.691	175,262
2022-05-24	11.490	11.850	11.310	11.590	7.860	209,236
2022-05-23	11.100	11.260	11.100	11.200	7.596	221,341
2022-05-20	11.400	11.400	11.050	11.120	7.541	107,646
2022-05-19	11.200	11.420	11.120	11.230	7.616	89,807
2022-05-18	11.380	11.520	11.120	11.360	7.704	110,215
2022-05-17	11.000	11.370	11.000	11.280	7.650	167,383
2022-05-16	10.900	11.200	10.830	11.010	7.467	133,273
2022-05-13	11.000	11.000	10.780	10.870	7.372	159,503
2022-05-12	11.080	11.190	10.870	11.000	7.460	441,194
2022-05-11	11.050	11.300	10.880	11.280	7.650	183,857
2022-05-10	11.240	11.240	10.810	11.010	7.467	219,170
2022-05-09	11.100	11.340	11.050	11.220	7.609	583,732
2022-05-06	11.450	11.450	11.060	11.210	7.603	230,253
2022-05-05	11.700	11.810	11.490	11.500	7.799	82,197
2022-05-04	11.630	11.650	11.320	11.580	7.853	198,706
2022-05-03	11.940	11.940	11.600	11.680	7.921	58,760
2022-05-02	11.800	11.940	11.710	11.770	7.982	66,450
2022-04-29	12.210	12.230	11.890	11.900	8.070	151,513
2022-04-28	12.100	12.230	11.960	12.040	8.165	74,779
2022-04-27	12.000	12.330	11.970	11.990	8.131	238,590
2022-04-26	11.840	12.010	11.710	11.870	8.050	97,105
2022-04-22	11.860	11.860	11.720	11.730	7.955	34,843
2022-04-21	11.790	11.895	11.700	11.860	8.043	79,826

← NewerPage 19 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.