Mcmillan Shakespeare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 16.240 | 16.340 | 15.955 | 16.100 | 14.897 | 198,016 |
| 2025-11-04 | 16.120 | 16.440 | 16.100 | 16.240 | 15.027 | 249,892 |
| 2025-11-03 | 17.220 | 17.390 | 16.070 | 16.100 | 14.897 | 511,826 |
| 2025-10-31 | 17.180 | 17.530 | 17.060 | 17.220 | 15.933 | 143,746 |
| 2025-10-30 | 17.500 | 17.500 | 16.960 | 17.170 | 15.887 | 189,016 |
| 2025-10-29 | 17.680 | 17.710 | 17.350 | 17.500 | 16.192 | 205,798 |
| 2025-10-28 | 17.400 | 17.600 | 17.260 | 17.400 | 16.100 | 192,266 |
| 2025-10-27 | 17.350 | 17.410 | 17.195 | 17.390 | 16.091 | 124,553 |
| 2025-10-24 | 17.610 | 17.740 | 17.260 | 17.330 | 16.035 | 201,770 |
| 2025-10-23 | 17.420 | 17.670 | 17.420 | 17.600 | 16.285 | 138,996 |
| 2025-10-22 | 17.320 | 17.500 | 17.230 | 17.450 | 16.146 | 387,594 |
| 2025-10-21 | 17.470 | 17.470 | 17.220 | 17.310 | 16.017 | 237,773 |
| 2025-10-20 | 17.350 | 17.450 | 17.130 | 17.340 | 16.044 | 123,737 |
← NewerPage 5 of 5 · 253 trading days
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.