MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.540	0.560	0.535	0.560	0.560	97,281
2024-09-04	0.560	0.560	0.535	0.550	0.550	142,817
2024-09-03	0.560	0.570	0.558	0.560	0.560	176,886
2024-09-02	0.530	0.555	0.530	0.555	0.555	109,150
2024-08-30	0.550	0.555	0.530	0.530	0.530	185,914
2024-08-29	0.565	0.570	0.540	0.545	0.545	278,900
2024-08-28	0.600	0.600	0.550	0.560	0.560	908,631
2024-08-27	0.590	0.595	0.585	0.590	0.590	108,991
2024-08-26	0.585	0.600	0.585	0.590	0.590	189,286
2024-08-23	0.585	0.585	0.580	0.580	0.580	138,394
2024-08-22	0.590	0.590	0.585	0.590	0.590	46,405
2024-08-21	0.585	0.595	0.585	0.585	0.585	135,822
2024-08-20	0.595	0.600	0.590	0.590	0.590	236,184
2024-08-19	0.600	0.605	0.590	0.595	0.595	50,590
2024-08-16	0.580	0.600	0.580	0.600	0.600	19,877
2024-08-15	0.590	0.600	0.580	0.580	0.580	118,334
2024-08-14	0.595	0.600	0.590	0.590	0.590	5,283
2024-08-13	0.605	0.605	0.585	0.590	0.590	47,309
2024-08-12	0.580	0.605	0.580	0.605	0.605	170,171
2024-08-09	0.580	0.590	0.580	0.580	0.580	90,259
2024-08-08	0.585	0.595	0.575	0.575	0.575	76,399
2024-08-07	0.580	0.580	0.570	0.580	0.580	64,230
2024-08-06	0.570	0.585	0.560	0.570	0.570	136,044
2024-08-05	0.595	0.595	0.565	0.570	0.570	296,720
2024-08-02	0.600	0.610	0.590	0.590	0.590	392,629
2024-08-01	0.635	0.635	0.605	0.615	0.615	716,392
2024-07-31	0.640	0.660	0.625	0.650	0.650	647,899
2024-07-30	0.600	0.660	0.600	0.635	0.635	1,268,081
2024-07-29	0.600	0.600	0.590	0.590	0.590	85,354
2024-07-26	0.600	0.600	0.590	0.595	0.595	130,959
2024-07-25	0.598	0.600	0.595	0.600	0.600	173,998
2024-07-24	0.580	0.600	0.575	0.590	0.590	112,839
2024-07-23	0.570	0.580	0.570	0.580	0.580	65,505
2024-07-22	0.575	0.575	0.560	0.570	0.570	147,391
2024-07-19	0.580	0.580	0.570	0.575	0.575	68,796
2024-07-18	0.600	0.600	0.570	0.585	0.585	214,064
2024-07-17	0.595	0.605	0.575	0.600	0.600	1,161,702
2024-07-16	0.610	0.610	0.590	0.595	0.595	177,673
2024-07-15	0.600	0.610	0.590	0.610	0.610	99,539
2024-07-12	0.610	0.610	0.600	0.605	0.605	59,025
2024-07-11	0.620	0.625	0.600	0.610	0.610	186,022
2024-07-10	0.620	0.620	0.615	0.615	0.615	43,288
2024-07-09	0.630	0.630	0.615	0.625	0.625	102,256
2024-07-08	0.620	0.625	0.620	0.625	0.625	37,101
2024-07-05	0.635	0.635	0.615	0.620	0.620	127,560
2024-07-04	0.640	0.640	0.630	0.635	0.635	203,237
2024-07-03	0.635	0.650	0.630	0.640	0.640	439,725
2024-07-02	0.635	0.635	0.633	0.635	0.635	77,134
2024-07-01	0.635	0.640	0.630	0.635	0.635	44,612
2024-06-28	0.625	0.645	0.620	0.640	0.640	147,040
2024-06-27	0.640	0.640	0.630	0.640	0.640	15,111
2024-06-26	0.630	0.640	0.610	0.640	0.640	458,801
2024-06-25	0.650	0.650	0.635	0.635	0.635	50,718
2024-06-24	0.670	0.670	0.650	0.655	0.655	50,934
2024-06-21	0.660	0.670	0.650	0.670	0.670	264,868
2024-06-20	0.670	0.670	0.650	0.660	0.660	568,225
2024-06-19	0.665	0.670	0.650	0.670	0.670	182,074
2024-06-18	0.645	0.670	0.640	0.670	0.670	81,564
2024-06-17	0.650	0.660	0.630	0.660	0.660	143,808
2024-06-14	0.645	0.655	0.625	0.650	0.650	119,184

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.