Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	15.220	15.470	15.030	15.040	12.699	426,594
2024-11-22	14.950	15.080	14.860	15.000	12.665	181,463
2024-11-21	15.120	15.330	14.940	14.940	12.615	274,238
2024-11-20	15.200	15.290	14.995	15.070	12.725	753,543
2024-11-19	14.860	15.110	14.800	15.030	12.691	217,014
2024-11-18	14.650	14.990	14.640	14.870	12.556	186,078
2024-11-15	14.640	14.840	14.590	14.650	12.370	156,235
2024-11-14	14.940	14.990	14.630	14.630	12.353	194,402
2024-11-13	15.180	15.300	14.910	14.920	12.598	193,611
2024-11-12	15.300	15.520	15.130	15.350	12.961	267,273
2024-11-11	15.380	15.510	15.270	15.400	13.003	135,714
2024-11-08	15.200	15.380	15.150	15.200	12.834	225,537
2024-11-07	14.850	15.100	14.850	15.100	12.750	148,101
2024-11-06	14.710	14.910	14.640	14.800	12.497	124,798
2024-11-05	14.550	14.820	14.500	14.670	12.387	188,567
2024-11-04	14.450	14.640	14.415	14.540	12.277	187,965
2024-11-01	14.650	14.650	14.360	14.500	12.243	193,723
2024-10-31	14.690	14.780	14.610	14.610	12.336	221,236
2024-10-30	14.800	14.920	14.670	14.780	12.480	633,875
2024-10-29	15.070	15.120	14.720	14.830	12.522	400,083
2024-10-28	15.200	15.280	15.050	15.050	12.708	301,777
2024-10-25	15.540	15.600	15.030	15.160	12.801	237,812
2024-10-24	15.550	15.550	15.160	15.190	12.826	261,061
2024-10-23	15.300	15.530	15.220	15.510	13.096	335,523
2024-10-22	15.500	15.600	15.220	15.270	12.893	354,863
2024-10-21	15.890	15.930	15.410	15.510	13.096	596,216
2024-10-18	16.260	16.290	15.850	15.900	13.425	236,392
2024-10-17	15.900	16.300	15.870	16.300	13.763	378,151
2024-10-16	16.320	16.320	15.740	15.740	13.290	281,055
2024-10-15	16.120	16.440	16.090	16.350	13.805	338,870
2024-10-14	16.100	16.170	15.820	16.060	13.560	279,833
2024-10-11	15.790	15.880	15.630	15.800	13.341	144,813
2024-10-10	15.570	15.830	15.530	15.750	13.299	212,296
2024-10-09	15.580	15.725	15.480	15.520	13.104	148,801
2024-10-08	15.300	15.730	15.300	15.500	13.088	102,816
2024-10-07	15.270	15.390	15.220	15.300	12.919	173,281
2024-10-04	14.950	15.320	14.940	15.210	12.843	198,993
2024-10-03	15.120	15.150	14.900	15.020	12.682	231,904
2024-10-02	15.150	15.195	15.060	15.070	12.725	148,545
2024-10-01	15.190	15.290	15.080	15.200	12.834	179,330
2024-09-30	15.120	15.330	15.080	15.330	12.944	205,535
2024-09-27	15.110	15.320	15.050	15.060	12.716	126,429
2024-09-26	14.970	15.170	14.940	15.050	12.708	218,370
2024-09-25	15.130	15.210	14.780	14.780	12.480	246,597
2024-09-24	14.910	15.250	14.880	15.110	12.758	173,998
2024-09-23	14.850	14.990	14.625	14.930	12.606	359,936
2024-09-20	15.080	15.140	14.900	14.980	12.649	261,229
2024-09-19	15.030	15.050	14.860	15.020	12.682	183,971
2024-09-18	15.220	15.245	15.020	15.030	12.691	179,578
2024-09-17	15.030	15.340	15.030	15.160	12.801	221,464
2024-09-16	15.010	15.230	14.880	15.020	12.682	215,209
2024-09-13	15.040	15.070	14.870	14.990	12.657	318,459
2024-09-12	14.990	15.200	14.810	15.020	12.682	453,659
2024-09-11	16.090	16.090	15.760	15.880	12.750	585,068
2024-09-10	16.300	16.330	16.020	16.120	12.943	392,372
2024-09-09	16.060	16.320	15.960	16.280	13.071	324,681
2024-09-06	16.140	16.290	16.060	16.070	12.902	232,493
2024-09-05	16.400	16.530	16.000	16.110	12.935	397,224
2024-09-04	16.200	16.450	16.160	16.300	13.087	339,210
2024-09-03	16.130	16.430	16.020	16.310	13.095	395,622

← NewerPage 9 of 22 · 1,265 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.