Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	14.000	14.080	13.910	13.960	11.787	152,577
2025-02-20	14.110	14.270	13.980	14.080	11.889	330,920
2025-02-19	13.890	14.140	13.770	14.140	11.939	306,099
2025-02-18	13.810	14.150	13.810	13.920	11.754	412,474
2025-02-17	13.940	13.980	13.700	13.800	11.652	268,239
2025-02-14	13.830	13.950	13.750	13.900	11.737	290,124
2025-02-13	13.980	14.000	13.620	13.680	11.551	439,779
2025-02-12	13.500	13.940	13.500	13.940	11.770	736,556
2025-02-11	13.500	13.600	13.380	13.440	11.348	422,555
2025-02-10	13.800	13.950	13.430	13.430	11.340	973,654
2025-02-07	15.130	15.130	13.810	13.810	11.661	1,705,909
2025-02-06	15.350	15.600	15.350	15.420	13.020	197,322
2025-02-05	15.200	15.430	15.100	15.380	12.986	164,961
2025-02-04	15.160	15.250	15.010	15.050	12.708	230,256
2025-02-03	15.350	15.350	15.120	15.160	12.801	223,217
2025-01-31	15.380	15.460	15.300	15.370	12.978	152,364
2025-01-30	15.400	15.400	15.160	15.280	12.902	167,309
2025-01-29	15.310	15.380	15.250	15.290	12.910	119,825
2025-01-28	15.300	15.340	15.140	15.300	12.919	150,564
2025-01-24	15.140	15.360	15.130	15.250	12.876	191,717
2025-01-23	15.400	15.430	15.125	15.150	12.792	175,715
2025-01-22	15.290	15.430	15.250	15.350	12.961	458,260
2025-01-21	15.200	15.370	15.200	15.290	12.910	86,090
2025-01-20	15.400	15.400	15.170	15.210	12.843	188,608
2025-01-17	15.430	15.460	15.130	15.420	13.020	159,526
2025-01-16	15.850	15.870	15.420	15.420	13.020	246,646
2025-01-15	15.610	15.850	15.560	15.840	13.375	259,234
2025-01-14	15.430	15.550	15.350	15.500	13.088	292,640
2025-01-13	15.640	15.710	15.440	15.490	13.079	230,358
2025-01-10	15.560	15.690	15.430	15.610	13.180	150,118
2025-01-09	15.350	15.560	15.320	15.510	13.096	110,355
2025-01-08	15.200	15.520	15.180	15.510	13.096	210,362
2025-01-07	15.060	15.260	15.010	15.070	12.725	306,819
2025-01-06	15.250	15.325	15.050	15.050	12.708	161,939
2025-01-03	15.110	15.225	15.080	15.190	12.826	122,292
2025-01-02	15.000	15.120	14.810	15.060	12.716	144,442
2024-12-31	14.840	15.100	14.840	15.000	12.665	106,307
2024-12-30	14.740	14.890	14.680	14.840	12.530	146,501
2024-12-27	14.530	14.800	14.530	14.800	12.497	164,075
2024-12-24	14.500	14.510	14.300	14.510	12.252	65,343
2024-12-23	14.130	14.470	14.130	14.400	12.159	186,388
2024-12-20	14.250	14.250	14.100	14.130	11.931	210,462
2024-12-19	14.350	14.350	14.110	14.110	11.914	207,418
2024-12-18	14.370	14.650	14.250	14.400	12.159	230,859
2024-12-17	14.040	14.390	14.030	14.290	12.066	144,725
2024-12-16	14.600	14.600	14.040	14.040	11.855	589,331
2024-12-13	14.380	14.660	14.330	14.640	12.361	129,024
2024-12-12	14.500	14.630	14.290	14.300	12.074	426,356
2024-12-11	14.740	14.860	14.600	14.610	12.336	240,739
2024-12-10	14.910	14.950	14.710	14.710	12.421	192,300
2024-12-09	15.120	15.160	14.900	14.940	12.615	187,904
2024-12-06	15.010	15.130	14.900	15.070	12.725	180,557
2024-12-05	14.910	15.280	14.890	15.010	12.674	414,430
2024-12-04	14.950	15.010	14.820	14.890	12.573	365,815
2024-12-03	14.880	15.030	14.830	14.990	12.657	140,372
2024-12-02	15.200	15.300	14.840	14.840	12.530	165,290
2024-11-29	15.060	15.110	14.940	15.080	12.733	115,817
2024-11-28	14.890	15.220	14.850	15.120	12.767	213,840
2024-11-27	15.000	15.010	14.770	14.900	12.581	283,514
2024-11-26	15.090	15.090	14.860	14.950	12.623	389,032

← NewerPage 8 of 22 · 1,268 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.