Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.600	15.850	15.560	15.770	15.207	184,527
2026-04-29	15.580	15.740	15.450	15.650	15.091	297,674
2026-04-28	15.680	15.680	15.410	15.590	15.034	180,853
2026-04-27	15.780	15.950	15.600	15.680	15.120	151,555
2026-04-24	15.960	15.960	15.580	15.800	15.236	108,745
2026-04-23	15.800	16.040	15.680	15.950	15.381	260,783
2026-04-22	15.920	15.970	15.660	15.780	15.217	148,505
2026-04-21	15.690	15.950	15.660	15.900	15.332	181,948
2026-04-20	15.850	15.900	15.680	15.690	15.130	162,696
2026-04-17	15.410	15.780	15.410	15.730	15.169	154,167
2026-04-16	15.280	15.470	15.270	15.410	14.860	163,546
2026-04-15	15.510	15.510	15.230	15.270	14.725	151,814
2026-04-14	15.300	15.370	15.010	15.240	14.696	244,657
2026-04-13	15.350	15.390	14.890	15.110	14.571	284,367
2026-04-10	15.590	15.620	15.240	15.510	14.956	223,398
2026-04-09	15.680	15.780	15.510	15.600	15.043	188,506
2026-04-08	15.260	15.830	15.100	15.790	15.226	560,862
2026-04-07	15.020	15.250	14.830	14.960	14.426	149,353
2026-04-02	15.000	15.350	14.960	14.960	14.426	197,579
2026-04-01	14.700	14.990	14.700	14.960	14.426	157,899
2026-03-31	14.360	14.810	14.360	14.660	14.137	173,489
2026-03-30	14.600	14.600	14.370	14.420	13.905	204,791
2026-03-27	14.410	14.850	14.370	14.630	14.108	352,221
2026-03-26	14.480	14.520	14.210	14.440	13.925	400,185
2026-03-25	14.110	14.600	14.100	14.540	14.021	349,054
2026-03-24	13.800	14.200	13.800	14.050	13.549	264,532
2026-03-23	13.700	13.840	13.525	13.690	13.201	423,927
2026-03-20	13.980	14.070	13.700	13.700	13.211	369,747
2026-03-19	13.980	14.090	13.880	14.060	13.558	246,981
2026-03-18	13.800	14.110	13.800	14.090	13.587	218,665
2026-03-17	14.350	14.350	13.760	13.800	13.307	382,877
2026-03-16	14.250	14.370	14.130	14.170	13.664	273,093
2026-03-13	14.190	14.510	14.100	14.250	13.741	336,342
2026-03-12	14.300	14.510	13.910	14.130	13.626	616,059
2026-03-11	15.500	15.620	15.300	15.320	14.175	473,074
2026-03-10	15.600	15.620	15.300	15.360	14.212	596,602
2026-03-09	15.480	15.840	15.230	15.480	14.323	713,304
2026-03-06	15.400	15.780	15.300	15.740	14.564	273,104
2026-03-05	15.440	15.600	15.250	15.420	14.268	429,668
2026-03-04	15.860	15.880	15.200	15.200	14.064	688,718
2026-03-03	16.060	16.100	15.850	15.920	14.730	276,671
2026-03-02	16.190	16.190	15.900	16.060	14.860	316,248
2026-02-27	16.000	16.160	15.850	16.080	14.879	512,385
2026-02-26	16.220	16.420	15.950	15.980	14.786	397,185
2026-02-25	15.950	16.280	15.750	16.130	14.925	441,965
2026-02-24	16.370	16.450	15.750	15.960	14.767	908,731
2026-02-23	17.720	18.740	16.340	16.620	15.378	853,997
2026-02-20	17.500	17.540	17.200	17.540	16.229	179,102
2026-02-19	17.460	17.530	17.380	17.440	16.137	191,166
2026-02-18	17.190	17.450	17.070	17.380	16.081	205,363
2026-02-17	16.850	17.200	16.850	17.000	15.730	98,069
2026-02-16	16.750	16.910	16.635	16.840	15.582	200,355
2026-02-13	16.980	17.130	16.600	16.700	15.452	270,099
2026-02-12	17.500	17.530	16.850	16.880	15.619	458,279
2026-02-11	17.450	17.500	17.220	17.500	16.192	353,855
2026-02-10	17.130	17.420	17.130	17.420	16.118	151,891
2026-02-09	17.100	17.250	17.030	17.130	15.850	195,334
2026-02-06	16.800	17.200	16.660	17.000	15.730	185,282
2026-02-05	17.000	17.050	16.680	16.930	15.665	294,976
2026-02-04	17.330	17.330	16.980	17.010	15.739	191,952

← NewerPage 3 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.