MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.760	0.775	0.750	0.775	0.775	313,642
2023-12-15	0.740	0.760	0.740	0.740	0.740	188,529
2023-12-14	0.730	0.760	0.730	0.740	0.740	270,027
2023-12-13	0.705	0.725	0.700	0.710	0.710	58,648
2023-12-12	0.675	0.715	0.675	0.705	0.705	22,410
2023-12-11	0.690	0.690	0.665	0.680	0.680	84,053
2023-12-08	0.720	0.725	0.690	0.700	0.700	98,960
2023-12-07	0.720	0.720	0.710	0.710	0.710	62,505
2023-12-06	0.730	0.745	0.715	0.715	0.715	28,037
2023-12-05	0.750	0.750	0.720	0.720	0.720	98,500
2023-12-04	0.725	0.785	0.725	0.755	0.755	253,885
2023-12-01	0.685	0.725	0.685	0.725	0.725	287,082
2023-11-30	0.670	0.690	0.670	0.685	0.685	234,509
2023-11-29	0.640	0.660	0.640	0.660	0.660	114,463
2023-11-28	0.650	0.650	0.625	0.640	0.640	29,679
2023-11-27	0.600	0.680	0.600	0.680	0.680	156,837
2023-11-24	0.620	0.620	0.595	0.595	0.595	366,939
2023-11-23	0.650	0.650	0.620	0.620	0.620	104,986
2023-11-22	0.680	0.680	0.645	0.645	0.645	93,569
2023-11-21	0.700	0.700	0.655	0.655	0.655	172,641
2023-11-20	0.720	0.720	0.700	0.700	0.700	38,136
2023-11-17	0.705	0.720	0.700	0.720	0.720	49,892
2023-11-16	0.710	0.720	0.705	0.720	0.720	92,649
2023-11-15	0.700	0.720	0.690	0.710	0.710	837,572
2023-11-14	0.705	0.710	0.700	0.700	0.700	9,054,901
2023-11-13	0.710	0.725	0.705	0.705	0.705	211,125
2023-11-10	0.700	0.705	0.700	0.703	0.703	10,933
2023-11-09	0.705	0.710	0.680	0.710	0.710	14,995
2023-11-08	0.700	0.710	0.660	0.690	0.690	37,964
2023-11-07	0.670	0.700	0.665	0.700	0.700	6,397
2023-11-06	0.675	0.710	0.675	0.700	0.700	64,289
2023-11-03	0.675	0.675	0.670	0.675	0.675	20,072
2023-11-02	0.655	0.690	0.650	0.655	0.655	244,156
2023-11-01	0.700	0.700	0.690	0.695	0.695	67,297
2023-10-31	0.660	0.695	0.645	0.695	0.695	104,581
2023-10-30	0.640	0.660	0.615	0.640	0.640	85,533
2023-10-27	0.650	0.650	0.645	0.650	0.650	700
2023-10-26	0.640	0.660	0.635	0.660	0.660	48,198
2023-10-25	0.660	0.660	0.610	0.660	0.660	57,041
2023-10-24	0.645	0.660	0.645	0.660	0.660	37,682
2023-10-23	0.630	0.635	0.630	0.635	0.635	21,826
2023-10-20	0.650	0.650	0.610	0.630	0.630	207,329
2023-10-19	0.655	0.655	0.640	0.650	0.650	15,780
2023-10-18	0.650	0.650	0.640	0.650	0.650	52,091
2023-10-17	0.660	0.660	0.625	0.645	0.645	104,709
2023-10-16	0.655	0.660	0.610	0.640	0.640	291,487
2023-10-13	0.675	0.680	0.665	0.680	0.680	164,629
2023-10-12	0.685	0.700	0.670	0.685	0.685	273,653
2023-10-11	0.710	0.710	0.675	0.710	0.710	113,574
2023-10-10	0.735	0.735	0.700	0.700	0.700	32,624
2023-10-09	0.725	0.758	0.725	0.735	0.735	130,347
2023-10-06	0.720	0.745	0.720	0.720	0.720	14,518
2023-10-05	0.730	0.745	0.710	0.720	0.720	84,769
2023-10-04	0.750	0.750	0.725	0.730	0.730	119,713
2023-10-03	0.745	0.800	0.740	0.770	0.770	53,614
2023-10-02	0.780	0.788	0.760	0.780	0.780	47,240
2023-09-29	0.755	0.805	0.755	0.795	0.795	264,361
2023-09-28	0.755	0.770	0.735	0.740	0.740	196,192
2023-09-27	0.710	0.740	0.710	0.710	0.710	54,052
2023-09-26	0.700	0.725	0.695	0.705	0.705	27,078

← NewerPage 13 of 22 · 1,265 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.