Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.250	19.530	19.240	19.440	18.746	121,944
2026-07-23	19.540	19.740	19.180	19.300	18.611	191,700
2026-07-22	19.650	19.720	19.390	19.520	18.823	117,564
2026-07-21	20.020	20.040	19.495	19.640	18.939	115,997
2026-07-20	19.880	20.140	19.880	20.140	19.421	165,646
2026-07-17	19.750	20.100	19.650	19.870	19.161	184,690
2026-07-16	19.880	19.940	19.610	19.750	19.045	245,492
2026-07-15	19.370	19.810	19.370	19.690	18.987	107,808
2026-07-14	19.650	19.720	19.390	19.620	18.920	228,094
2026-07-13	19.330	19.680	19.180	19.650	18.949	232,694
2026-07-10	19.460	19.470	18.985	19.330	18.640	146,976
2026-07-09	19.730	19.780	19.410	19.460	18.765	159,367
2026-07-08	19.200	19.730	19.090	19.680	18.978	212,081
2026-07-07	19.180	19.270	18.980	19.180	18.495	222,761
2026-07-06	19.250	19.250	18.960	19.060	18.380	153,768
2026-07-03	18.880	19.320	18.800	19.260	18.573	155,933
2026-07-02	19.000	19.130	18.850	19.070	18.389	280,241
2026-07-01	19.480	19.550	18.700	18.890	18.216	325,628
2026-06-30	19.340	19.720	19.050	19.490	18.794	136,308
2026-06-29	19.100	19.600	19.045	19.340	18.650	166,470
2026-06-26	19.270	19.330	19.050	19.330	18.640	112,190
2026-06-25	19.100	19.570	19.100	19.410	18.717	84,072
2026-06-24	19.230	19.440	19.150	19.380	18.688	277,764
2026-06-23	19.550	19.550	19.000	19.240	18.553	205,395
2026-06-22	19.620	19.940	19.520	19.540	18.843	163,039
2026-06-19	19.550	19.720	19.470	19.620	18.920	122,703
2026-06-18	19.560	19.900	19.410	19.650	18.949	662,872
2026-06-17	19.500	19.590	19.310	19.540	18.843	165,692
2026-06-16	19.210	19.600	19.185	19.550	18.852	118,538
2026-06-15	19.450	19.710	19.050	19.420	18.727	370,860
2026-06-12	19.600	19.715	19.420	19.570	18.871	205,349
2026-06-11	19.180	19.700	19.180	19.600	18.900	194,804
2026-06-10	19.400	19.500	19.030	19.300	18.611	164,231
2026-06-09	19.000	19.540	18.920	19.410	18.717	249,603
2026-06-05	19.010	19.300	18.960	19.260	18.573	246,862
2026-06-04	18.350	19.050	18.350	19.010	18.331	554,154
2026-06-03	18.500	18.620	18.190	18.570	17.907	273,891
2026-06-02	18.540	18.620	18.310	18.510	17.849	110,104
2026-06-01	18.250	18.650	18.150	18.600	17.936	306,013
2026-05-29	18.410	18.530	18.235	18.260	17.608	256,918
2026-05-28	18.490	18.540	18.400	18.490	17.830	136,091
2026-05-27	18.450	18.540	18.230	18.540	17.878	116,120
2026-05-26	18.500	18.530	18.060	18.320	17.666	129,633
2026-05-25	18.550	18.560	18.350	18.500	17.840	136,367
2026-05-22	18.530	18.650	18.470	18.560	17.898	355,004
2026-05-21	18.490	18.590	18.280	18.500	17.840	335,362
2026-05-20	18.020	18.320	18.020	18.310	17.656	259,616
2026-05-19	17.870	18.410	17.870	18.090	17.444	270,922
2026-05-18	17.500	17.900	17.440	17.830	17.194	192,501
2026-05-15	17.490	17.640	17.280	17.590	16.962	283,599
2026-05-14	16.830	17.270	16.830	17.210	16.596	164,395
2026-05-13	17.600	17.650	16.720	16.900	16.297	267,701
2026-05-12	18.010	18.140	17.400	17.650	17.020	369,907
2026-05-11	18.380	18.570	17.970	18.310	17.656	260,507
2026-05-08	18.150	18.650	18.120	18.480	17.820	772,590
2026-05-07	17.720	18.320	17.700	18.150	17.502	552,851
2026-05-06	16.810	17.670	16.810	17.650	17.020	721,690
2026-05-05	16.000	16.700	15.960	16.680	16.085	400,443
2026-05-04	15.890	16.180	15.880	16.050	15.477	176,169
2026-05-01	15.820	15.900	15.700	15.890	15.323	170,342

← NewerPage 2 of 22 · 1,267 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.