Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	16.100	16.295	15.960	16.190	14.371	129,149
2025-05-19	16.250	16.250	15.600	15.840	14.060	240,040
2025-05-16	16.040	16.350	16.040	16.330	14.495	176,385
2025-05-15	16.370	16.370	15.850	16.030	14.229	164,901
2025-05-14	16.350	16.470	16.220	16.270	14.442	278,909
2025-05-13	16.300	16.420	16.170	16.300	14.469	130,629
2025-05-12	16.250	16.420	16.115	16.180	14.362	190,133
2025-05-09	16.040	16.350	15.980	16.260	14.433	398,456
2025-05-08	15.940	16.070	15.880	16.000	14.202	255,107
2025-05-07	15.910	15.950	15.690	15.820	14.043	202,516
2025-05-06	15.600	15.940	15.580	15.940	14.149	325,550
2025-05-05	15.520	15.790	15.500	15.500	13.758	262,673
2025-05-02	15.610	15.650	15.480	15.500	13.758	168,637
2025-05-01	15.250	15.600	15.250	15.570	13.821	186,084
2025-04-30	15.220	15.350	15.120	15.300	13.581	263,507
2025-04-29	15.200	15.200	15.000	15.110	13.412	156,355
2025-04-28	15.040	15.220	15.040	15.060	13.368	217,821
2025-04-24	15.100	15.180	14.900	14.940	13.261	162,957
2025-04-23	14.800	15.040	14.740	14.960	13.279	300,945
2025-04-22	14.450	15.100	14.420	14.560	12.924	205,786
2025-04-17	14.630	14.660	14.380	14.510	12.880	133,614
2025-04-16	14.650	14.850	14.550	14.590	12.951	91,404
2025-04-15	14.500	14.730	14.400	14.690	13.040	160,974
2025-04-14	14.400	14.590	14.400	14.500	12.871	335,789
2025-04-11	14.200	14.490	14.150	14.390	12.773	308,307
2025-04-10	14.420	14.420	14.030	14.320	12.711	244,312
2025-04-09	13.680	13.730	13.430	13.500	11.983	474,586
2025-04-08	13.550	13.940	13.510	13.880	12.321	274,507
2025-04-07	13.510	13.760	13.160	13.510	11.992	535,914
2025-04-04	14.380	14.480	14.090	14.130	12.542	242,560
2025-04-03	14.500	14.630	14.270	14.560	12.924	183,852
2025-04-02	14.770	14.850	14.460	14.580	12.942	155,845
2025-04-01	14.760	14.800	14.460	14.630	12.986	190,406
2025-03-31	14.730	14.820	14.600	14.650	13.004	333,071
2025-03-28	14.540	14.930	14.520	14.890	13.217	185,789
2025-03-27	14.550	14.750	14.460	14.530	12.897	284,769
2025-03-26	14.280	14.580	14.190	14.580	12.942	222,894
2025-03-25	13.910	14.280	13.900	14.230	12.631	361,217
2025-03-24	13.680	13.860	13.610	13.810	12.258	395,633
2025-03-21	13.500	13.690	13.410	13.650	12.116	453,393
2025-03-20	13.250	13.510	13.230	13.480	11.965	280,579
2025-03-19	13.160	13.280	13.010	13.200	11.717	495,151
2025-03-18	13.380	13.380	13.120	13.250	11.761	374,032
2025-03-17	13.260	13.390	13.010	13.380	11.877	568,439
2025-03-14	13.390	13.480	13.150	13.260	11.770	444,266
2025-03-13	13.530	13.810	13.390	13.390	11.886	981,721
2025-03-12	15.090	15.100	14.500	14.560	12.294	923,699
2025-03-11	15.440	15.460	15.010	15.130	12.775	585,272
2025-03-10	15.610	15.610	15.250	15.560	13.138	621,004
2025-03-07	15.850	15.920	15.560	15.600	13.172	440,336
2025-03-06	16.010	16.060	15.800	15.900	13.425	454,602
2025-03-05	16.300	16.310	16.050	16.090	13.586	277,391
2025-03-04	16.310	16.400	16.120	16.290	13.755	285,408
2025-03-03	16.210	16.620	16.160	16.400	13.848	419,413
2025-02-28	15.730	16.350	15.710	16.040	13.544	640,105
2025-02-27	14.530	15.900	14.500	15.590	13.164	976,826
2025-02-26	13.850	14.160	13.770	14.060	11.872	253,425
2025-02-25	13.820	13.910	13.700	13.850	11.694	169,009
2025-02-24	13.950	14.100	13.910	13.940	11.770	193,093
2025-02-21	14.000	14.080	13.910	13.960	11.787	152,577

← NewerPage 7 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.