Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.500	17.500	17.230	17.330	16.035	92,921
2026-02-02	17.050	17.480	17.050	17.250	15.961	100,982
2026-01-30	17.020	17.250	16.970	17.050	15.776	337,178
2026-01-29	17.300	17.360	17.010	17.160	15.878	142,160
2026-01-28	17.300	17.440	17.200	17.270	15.980	273,288
2026-01-27	17.320	17.520	17.130	17.290	15.998	142,299
2026-01-23	17.160	17.440	17.160	17.310	16.017	109,494
2026-01-22	17.120	17.410	17.000	17.000	15.730	332,346
2026-01-21	17.220	17.220	16.850	17.120	15.841	240,685
2026-01-20	17.310	17.360	17.100	17.280	15.989	127,542
2026-01-19	17.390	17.510	17.200	17.320	16.026	152,381
2026-01-16	17.140	17.290	17.070	17.250	15.961	60,819
2026-01-15	17.130	17.440	17.040	17.130	15.850	84,785
2026-01-14	17.490	17.490	17.130	17.130	15.850	157,208
2026-01-13	17.700	17.700	17.460	17.490	16.183	109,154
2026-01-12	17.510	17.800	17.400	17.490	16.183	103,798
2026-01-09	17.400	17.590	17.380	17.460	16.155	81,429
2026-01-08	17.240	17.340	17.120	17.340	16.044	68,884
2026-01-07	17.150	17.340	17.050	17.210	15.924	89,773
2026-01-06	17.050	17.230	16.930	17.100	15.822	103,644
2026-01-05	17.200	17.340	16.860	16.910	15.647	120,681
2026-01-02	17.080	17.290	17.040	17.160	15.878	60,183
2025-12-31	16.920	17.180	16.920	17.050	15.776	79,887
2025-12-30	16.950	17.050	16.810	16.910	15.647	91,572
2025-12-29	16.880	17.010	16.800	16.870	15.609	75,025
2025-12-24	17.160	17.210	16.870	16.870	15.609	36,340
2025-12-23	17.190	17.230	16.930	17.100	15.822	115,736
2025-12-22	16.900	17.040	16.700	17.030	15.758	97,721
2025-12-19	16.740	16.830	16.645	16.820	15.563	255,037
2025-12-18	16.510	16.780	16.410	16.720	15.471	66,388
2025-12-17	16.400	16.580	16.230	16.450	15.221	72,614
2025-12-16	16.350	16.510	16.200	16.480	15.249	134,388
2025-12-15	16.850	16.920	16.260	16.360	15.138	236,984
2025-12-12	16.800	16.965	16.790	16.840	15.582	101,750
2025-12-11	16.700	16.980	16.670	16.900	15.637	118,227
2025-12-10	17.060	17.060	16.630	16.710	15.461	137,718
2025-12-09	17.150	17.240	16.950	17.030	15.758	132,004
2025-12-08	17.260	17.380	17.010	17.150	15.869	192,949
2025-12-05	17.010	17.260	16.890	17.260	15.970	120,002
2025-12-04	17.000	17.040	16.750	17.000	15.730	157,923
2025-12-03	17.050	17.050	16.830	17.050	15.776	135,554
2025-12-02	17.110	17.160	16.810	17.050	15.776	189,428
2025-12-01	16.680	17.180	16.670	16.870	15.609	180,361
2025-11-28	16.480	16.710	16.400	16.680	15.434	98,113
2025-11-27	16.460	16.500	16.270	16.410	15.184	145,420
2025-11-26	16.400	16.480	16.180	16.440	15.212	164,562
2025-11-25	16.290	16.340	16.060	16.210	14.999	123,080
2025-11-24	15.940	16.320	15.940	16.290	15.073	181,339
2025-11-21	16.050	16.050	15.850	15.940	14.749	74,057
2025-11-20	15.810	16.085	15.810	16.040	14.842	140,263
2025-11-19	15.840	15.990	15.755	15.810	14.629	289,369
2025-11-18	16.050	16.095	15.800	15.810	14.629	186,972
2025-11-17	16.050	16.050	15.810	16.010	14.814	190,107
2025-11-14	16.000	16.050	15.830	16.050	14.851	99,523
2025-11-13	16.050	16.220	15.980	16.040	14.842	192,307
2025-11-12	15.880	16.110	15.840	16.070	14.869	165,890
2025-11-11	15.920	16.120	15.850	15.860	14.675	141,942
2025-11-10	15.990	16.060	15.845	15.910	14.721	154,802
2025-11-07	16.000	16.090	15.810	15.850	14.666	163,032
2025-11-06	16.190	16.330	15.950	15.960	14.767	167,455

← NewerPage 4 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.