Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.660	11.890	11.660	11.690	7.928	108,179
2022-04-19	11.750	11.820	11.620	11.660	7.908	306,556
2022-04-14	11.980	11.980	11.750	11.910	8.077	134,310
2022-04-13	11.620	11.980	11.620	11.980	8.125	96,405
2022-04-12	11.600	11.820	11.570	11.780	7.989	81,143
2022-04-11	11.900	11.900	11.630	11.640	7.894	55,517
2022-04-08	11.770	11.920	11.660	11.850	8.037	47,726
2022-04-07	11.790	11.790	11.520	11.640	7.894	72,035
2022-04-06	11.800	11.865	11.580	11.620	7.881	93,146
2022-04-05	11.600	11.740	11.570	11.590	7.860	68,169
2022-04-04	11.900	11.920	11.630	11.670	7.914	101,429
2022-04-01	12.000	12.010	11.800	11.950	8.104	43,106
2022-03-31	11.880	12.140	11.880	12.000	8.138	119,570
2022-03-30	12.050	12.090	11.890	11.930	8.091	111,542
2022-03-29	11.640	12.050	11.590	12.020	8.152	136,613
2022-03-28	11.860	11.860	11.510	11.630	7.887	64,354
2022-03-25	11.630	11.680	11.510	11.570	7.847	66,208
2022-03-24	11.860	11.860	11.600	11.630	7.887	40,530
2022-03-23	11.660	11.940	11.660	11.780	7.989	71,359
2022-03-22	11.690	11.840	11.590	11.790	7.996	139,470
2022-03-21	11.950	12.150	11.590	11.690	7.928	155,860
2022-03-18	11.950	11.950	11.410	11.750	7.969	242,166
2022-03-17	11.990	12.040	11.735	11.890	8.064	129,348
2022-03-16	11.490	11.570	11.300	11.460	7.772	130,680
2022-03-15	11.420	11.600	11.400	11.490	7.792	127,094
2022-03-14	11.250	11.490	11.250	11.440	7.758	99,125
2022-03-11	11.550	11.630	11.260	11.260	7.636	63,032
2022-03-10	11.750	12.420	11.320	11.600	7.867	218,094
2022-03-09	11.850	11.850	11.480	11.690	7.697	174,300
2022-03-08	11.920	12.080	11.610	11.630	7.658	617,027
2022-03-07	12.000	12.190	11.810	11.910	7.842	122,631
2022-03-04	12.060	12.270	11.850	11.970	7.882	125,711
2022-03-03	12.350	12.550	12.060	12.060	7.941	159,401
2022-03-02	12.030	12.240	11.940	12.240	8.060	153,833
2022-03-01	11.920	12.230	11.890	12.080	7.954	157,802
2022-02-28	11.960	12.110	11.790	11.970	7.882	180,574
2022-02-25	11.720	12.050	11.670	11.920	7.849	94,765
2022-02-24	12.100	12.490	11.660	11.730	7.724	177,346
2022-02-23	11.900	12.400	11.850	12.050	7.934	248,238
2022-02-22	11.990	12.160	11.760	11.870	7.816	112,508
2022-02-21	11.700	12.160	11.700	12.060	7.941	71,284
2022-02-18	11.840	12.000	11.700	11.990	7.895	102,169
2022-02-17	11.860	12.080	11.780	11.950	7.869	142,064
2022-02-16	11.620	11.750	11.450	11.710	7.711	88,847
2022-02-15	11.490	11.600	11.270	11.470	7.553	73,225
2022-02-14	11.720	11.730	11.315	11.490	7.566	158,788
2022-02-11	11.950	11.950	11.650	11.720	7.717	73,523
2022-02-10	11.600	11.950	11.600	11.870	7.816	130,384
2022-02-09	11.660	11.760	11.320	11.720	7.717	90,377
2022-02-08	11.450	11.660	11.280	11.360	7.480	121,124
2022-02-07	11.370	11.690	11.250	11.630	7.658	135,081
2022-02-04	11.320	11.580	11.310	11.380	7.493	86,501
2022-02-03	11.600	11.610	11.330	11.480	7.559	51,867
2022-02-02	11.650	11.760	11.470	11.610	7.645	86,897
2022-02-01	11.220	11.540	11.220	11.450	7.539	53,275
2022-01-31	11.140	11.330	10.980	11.210	7.381	168,162
2022-01-28	11.050	11.240	10.920	11.040	7.269	276,564
2022-01-27	11.120	11.530	10.960	11.040	7.269	116,195
2022-01-25	11.760	11.760	11.100	11.230	7.395	129,159
2022-01-24	11.500	11.500	11.230	11.290	7.434	90,361

← NewerPage 20 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.