Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	18.310	18.400	18.240	18.400	16.333	142,824
2025-08-12	18.380	18.440	18.240	18.280	16.226	141,893
2025-08-11	18.100	18.415	18.100	18.370	16.306	200,056
2025-08-08	17.810	18.160	17.800	18.130	16.093	263,624
2025-08-07	17.980	18.020	17.800	17.800	15.800	167,786
2025-08-06	17.980	18.030	17.860	18.020	15.995	131,381
2025-08-05	17.850	17.950	17.740	17.940	15.924	143,193
2025-08-04	17.660	17.885	17.610	17.820	15.818	148,308
2025-08-01	17.700	18.090	17.700	17.900	15.889	195,508
2025-07-31	17.800	17.880	17.710	17.840	15.836	152,339
2025-07-30	17.730	17.860	17.680	17.850	15.844	168,863
2025-07-29	17.580	17.870	17.580	17.750	15.756	189,918
2025-07-28	17.500	17.680	17.400	17.630	15.649	197,561
2025-07-25	17.420	17.625	17.400	17.530	15.560	145,384
2025-07-24	17.690	17.760	17.410	17.490	15.525	109,218
2025-07-23	17.370	17.745	17.360	17.610	15.631	127,813
2025-07-22	17.310	17.450	17.280	17.320	15.374	94,684
2025-07-21	17.570	17.690	17.250	17.290	15.347	121,294
2025-07-18	17.500	17.600	17.370	17.580	15.605	147,234
2025-07-17	17.180	17.640	17.170	17.550	15.578	162,564
2025-07-16	17.300	17.380	17.125	17.240	15.303	179,548
2025-07-15	17.500	17.610	17.230	17.380	15.427	171,081
2025-07-14	17.230	17.550	17.070	17.500	15.534	224,495
2025-07-11	17.020	17.240	16.910	17.240	15.303	197,546
2025-07-10	16.700	17.090	16.700	17.080	15.161	184,748
2025-07-09	16.440	16.690	16.310	16.670	14.797	166,530
2025-07-08	16.290	16.460	16.010	16.440	14.593	259,369
2025-07-07	16.190	16.440	16.060	16.350	14.513	221,237
2025-07-04	15.890	16.310	15.820	16.190	14.371	149,589
2025-07-03	15.720	15.890	15.460	15.860	14.078	160,409
2025-07-02	15.560	15.860	15.510	15.710	13.945	152,424
2025-07-01	15.680	15.740	15.470	15.590	13.838	139,203
2025-06-30	15.470	15.570	15.300	15.550	13.803	142,696
2025-06-27	15.510	15.690	15.350	15.460	13.723	166,371
2025-06-26	15.300	15.500	15.270	15.450	13.714	151,433
2025-06-25	15.350	15.385	15.190	15.300	13.581	130,138
2025-06-24	15.340	15.420	15.185	15.330	13.608	145,503
2025-06-23	15.010	15.280	14.990	15.280	13.563	167,164
2025-06-20	15.990	16.000	14.830	15.080	13.386	666,372
2025-06-19	16.290	16.290	15.950	16.020	14.220	103,562
2025-06-18	16.170	16.300	16.100	16.100	14.291	216,180
2025-06-17	15.960	16.260	15.800	16.180	14.362	161,552
2025-06-16	15.940	15.965	15.720	15.930	14.140	200,221
2025-06-13	16.000	16.130	15.850	15.940	14.149	140,785
2025-06-12	16.060	16.120	15.950	16.070	14.264	123,827
2025-06-11	15.840	16.090	15.840	16.010	14.211	161,280
2025-06-10	15.860	15.950	15.710	15.780	14.007	189,118
2025-06-06	16.080	16.080	15.750	15.850	14.069	85,543
2025-06-05	15.900	16.040	15.810	15.920	14.131	152,935
2025-06-04	15.950	15.980	15.710	15.810	14.034	192,985
2025-06-03	15.700	15.990	15.700	15.890	14.105	145,248
2025-06-02	15.780	15.780	15.520	15.630	13.874	144,387
2025-05-30	15.710	15.740	15.480	15.620	13.865	318,574
2025-05-29	15.900	15.980	15.665	15.740	13.972	143,164
2025-05-28	15.970	16.020	15.840	15.850	14.069	160,986
2025-05-27	16.040	16.130	15.850	15.900	14.114	240,895
2025-05-26	16.070	16.150	15.770	16.000	14.202	186,039
2025-05-23	16.250	16.310	16.090	16.180	14.362	179,654
2025-05-22	16.250	16.390	16.140	16.210	14.389	118,724
2025-05-21	16.250	16.330	16.110	16.280	14.451	142,626

← NewerPage 6 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.