Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	11.900	11.970	11.640	11.650	7.671	70,969
2022-01-20	11.990	12.070	11.800	11.890	7.829	107,417
2022-01-19	11.650	12.100	11.650	11.910	7.842	82,244
2022-01-18	11.520	11.970	11.520	11.900	7.836	176,903
2022-01-17	11.600	11.770	11.520	11.700	7.704	114,399
2022-01-14	12.060	12.060	11.550	11.680	7.691	120,550
2022-01-13	11.730	11.880	11.620	11.700	7.704	134,521
2022-01-12	12.150	12.150	11.710	11.770	7.750	85,273
2022-01-11	12.000	12.000	11.680	11.940	7.862	107,285
2022-01-10	12.180	12.195	11.840	11.900	7.836	113,684
2022-01-07	12.400	12.400	12.100	12.120	7.981	54,382
2022-01-06	12.720	12.720	12.150	12.150	8.000	123,114
2022-01-05	12.150	12.760	12.150	12.670	8.343	207,617
2022-01-04	12.100	12.210	12.100	12.120	7.981	104,203
2021-12-31	12.150	12.150	12.080	12.080	7.954	24,027
2021-12-30	12.120	12.175	12.100	12.150	8.000	34,212
2021-12-29	12.070	12.290	12.030	12.200	8.033	144,385
2021-12-24	12.050	12.250	12.030	12.070	7.948	25,768
2021-12-23	11.800	12.040	11.760	11.960	7.875	115,175
2021-12-22	11.750	11.800	11.660	11.750	7.737	362,483
2021-12-21	11.990	11.990	11.510	11.550	7.605	117,672
2021-12-20	11.410	12.040	11.410	12.040	7.928	99,284
2021-12-17	11.500	11.650	11.400	11.520	7.586	161,652
2021-12-16	11.580	11.910	11.580	11.690	7.697	85,230
2021-12-15	12.010	12.010	11.550	11.650	7.671	90,255
2021-12-14	12.050	12.080	11.970	12.010	7.908	46,275
2021-12-13	12.450	12.450	11.920	12.080	7.954	111,941
2021-12-10	12.240	12.450	11.950	12.450	8.198	210,985
2021-12-09	12.060	12.330	11.950	12.290	8.093	121,486
2021-12-08	12.140	12.140	11.910	11.980	7.888	96,011
2021-12-07	12.100	12.110	11.930	11.950	7.869	75,824
2021-12-06	12.100	12.180	11.940	11.940	7.862	150,823
2021-12-03	12.310	12.460	12.080	12.160	8.007	91,476
2021-12-02	12.500	12.500	12.250	12.470	8.211	114,996
2021-12-01	12.290	12.350	12.030	12.220	8.046	232,867
2021-11-30	12.530	12.740	12.190	12.520	8.244	268,044
2021-11-29	12.350	12.610	12.310	12.530	8.251	85,131
2021-11-26	12.740	12.770	12.560	12.610	8.303	150,074
2021-11-25	12.950	13.020	12.640	12.740	8.389	96,348
2021-11-24	13.120	13.180	12.970	13.050	8.593	85,109
2021-11-23	13.080	13.300	13.080	13.190	8.685	44,658
2021-11-22	13.170	13.360	13.080	13.180	8.679	58,557
2021-11-19	13.130	13.290	12.990	13.210	8.698	60,376
2021-11-18	13.370	13.610	13.260	13.360	8.797	117,242
2021-11-17	13.300	13.440	13.150	13.340	8.784	110,283
2021-11-16	13.520	13.540	13.300	13.310	8.764	52,588
2021-11-15	13.680	13.680	13.500	13.530	8.909	29,864
2021-11-12	13.680	13.730	13.490	13.510	8.896	112,127
2021-11-11	13.380	13.630	13.380	13.530	8.909	110,832
2021-11-10	13.520	13.660	13.420	13.610	8.962	85,450
2021-11-09	13.750	13.750	13.510	13.520	8.902	64,397
2021-11-08	13.850	13.980	13.680	13.690	9.014	109,056
2021-11-05	14.010	14.030	13.810	13.810	9.093	56,080
2021-11-04	13.740	14.160	13.690	14.060	9.258	402,147
2021-11-03	13.750	13.980	13.710	13.720	9.034	121,285
2021-11-02	13.980	14.150	13.820	13.880	9.139	79,437
2021-11-01	13.980	14.140	13.880	13.880	9.139	79,639
2021-10-29	13.850	13.910	13.670	13.690	9.014	133,039
2021-10-28	14.000	14.070	13.890	13.930	9.172	74,343
2021-10-27	13.970	14.050	13.780	14.000	9.218	91,638

← NewerPage 21 of 22 · 1,269 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.