Mcmillan Shakespeare Ltd historical data

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

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
2025-10-17	17.120	17.650	17.120	17.440	16.137	176,967
2025-10-16	17.410	17.590	17.080	17.120	15.841	200,879
2025-10-15	17.120	17.400	17.040	17.360	16.063	288,780
2025-10-14	17.100	17.200	16.840	17.000	15.730	220,584
2025-10-13	16.900	17.050	16.770	17.010	15.739	112,172
2025-10-10	17.030	17.130	16.910	17.120	15.841	146,666
2025-10-09	16.550	17.080	16.495	17.030	15.758	276,538
2025-10-08	16.740	16.740	16.280	16.550	15.313	383,067
2025-10-07	17.300	17.310	16.730	16.730	15.480	202,896
2025-10-06	17.550	17.690	17.140	17.290	15.998	206,982
2025-10-03	17.500	17.520	17.330	17.410	16.109	193,952
2025-10-02	16.970	17.550	16.950	17.460	16.155	311,221
2025-10-01	16.880	16.970	16.620	16.790	15.535	259,199
2025-09-30	17.300	17.300	16.740	16.790	15.535	168,769
2025-09-29	17.150	17.320	17.090	17.180	15.896	226,814
2025-09-26	16.860	17.190	16.730	17.140	15.859	392,011
2025-09-25	16.700	16.845	16.660	16.780	15.526	282,735
2025-09-24	16.680	16.880	16.520	16.860	15.600	220,271
2025-09-23	16.870	16.870	16.630	16.750	15.498	192,367
2025-09-22	16.950	16.990	16.760	16.780	15.526	189,551
2025-09-19	17.030	17.270	16.790	16.900	15.637	557,437
2025-09-18	16.800	17.100	16.760	16.900	15.637	278,893
2025-09-17	17.090	17.160	16.750	16.760	15.508	247,347
2025-09-16	17.300	17.300	17.060	17.110	15.832	211,686
2025-09-15	17.760	17.850	17.310	17.310	16.017	233,552
2025-09-12	17.990	18.230	17.750	17.750	16.424	249,033
2025-09-11	17.950	17.950	17.630	17.670	16.350	373,775
2025-09-10	19.230	19.300	18.690	18.930	16.803	567,527
2025-09-09	19.420	19.500	19.100	19.220	17.061	388,177
2025-09-08	19.250	19.560	18.980	19.420	17.238	359,957
2025-09-05	19.320	19.900	19.320	19.400	17.220	340,405
2025-09-04	19.320	19.390	19.110	19.240	17.078	282,838
2025-09-03	19.650	19.720	19.210	19.250	17.087	343,570
2025-09-02	19.680	19.900	19.640	19.790	17.566	340,782
2025-09-01	19.730	20.100	19.530	19.630	17.424	408,341
2025-08-29	18.480	19.865	18.350	19.590	17.389	687,320
2025-08-28	18.110	18.270	17.800	17.920	15.907	176,036
2025-08-27	18.020	18.150	17.850	18.080	16.049	151,922
2025-08-26	18.090	18.310	17.920	17.960	15.942	263,910
2025-08-25	18.250	18.390	17.990	18.000	15.978	176,579
2025-08-22	18.470	18.510	18.100	18.100	16.066	181,833
2025-08-21	18.370	18.510	18.050	18.460	16.386	217,710
2025-08-20	18.290	18.690	18.000	18.150	16.111	337,046
2025-08-19	18.190	18.320	18.160	18.290	16.235	77,582
2025-08-18	18.200	18.450	18.200	18.230	16.182	141,490
2025-08-15	18.200	18.390	18.140	18.350	16.288	74,223
2025-08-14	18.400	18.530	18.100	18.140	16.102	126,333

← NewerPage 5 of 22 · 1,267 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.