MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.700	0.725	0.700	0.700	0.700	74,247
2023-09-22	0.715	0.725	0.710	0.715	0.715	81,341
2023-09-21	0.728	0.735	0.720	0.730	0.730	7,379
2023-09-20	0.735	0.735	0.695	0.720	0.720	300,889
2023-09-19	0.735	0.745	0.730	0.735	0.735	53,287
2023-09-18	0.740	0.765	0.730	0.730	0.730	34,201
2023-09-15	0.755	0.755	0.735	0.735	0.735	45,925
2023-09-14	0.750	0.750	0.750	0.750	0.750	33,723
2023-09-13	0.730	0.750	0.730	0.745	0.745	37,815
2023-09-12	0.765	0.770	0.730	0.735	0.735	59,552
2023-09-11	0.770	0.770	0.770	0.770	0.770	16,385
2023-09-08	0.765	0.785	0.765	0.785	0.785	49,917
2023-09-07	0.795	0.800	0.780	0.800	0.800	178,167
2023-09-06	0.800	0.810	0.795	0.800	0.800	100,632
2023-09-05	0.800	0.800	0.795	0.800	0.800	19,769
2023-09-04	0.780	0.815	0.765	0.800	0.800	177,543
2023-09-01	0.745	0.780	0.730	0.780	0.780	42,190
2023-08-31	0.780	0.780	0.755	0.780	0.780	225,182
2023-08-30	0.740	0.760	0.725	0.755	0.755	119,792
2023-08-29	0.730	0.745	0.730	0.735	0.735	82,569
2023-08-28	0.765	0.765	0.725	0.725	0.725	40,008
2023-08-25	0.760	0.765	0.745	0.760	0.760	73,485
2023-08-24	0.750	0.770	0.750	0.770	0.770	95,563
2023-08-23	0.725	0.770	0.725	0.770	0.770	60,631
2023-08-22	0.730	0.730	0.720	0.725	0.725	96,683
2023-08-21	0.780	0.780	0.735	0.745	0.745	190,467
2023-08-18	0.805	0.805	0.755	0.780	0.780	290,634
2023-08-17	0.785	0.810	0.785	0.810	0.810	25,744
2023-08-16	0.775	0.785	0.755	0.785	0.785	81,705
2023-08-15	0.790	0.800	0.775	0.775	0.775	47,989
2023-08-14	0.785	0.800	0.785	0.800	0.800	30,082
2023-08-11	0.805	0.810	0.780	0.785	0.785	6,531
2023-08-10	0.790	0.815	0.765	0.815	0.815	177,432
2023-08-09	0.810	0.820	0.770	0.790	0.790	221,554
2023-08-08	0.795	0.820	0.790	0.820	0.820	65,040
2023-08-07	0.800	0.810	0.790	0.790	0.790	129,833
2023-08-04	0.840	0.840	0.795	0.805	0.805	297,290
2023-08-03	0.840	0.865	0.825	0.845	0.845	213,614
2023-08-02	0.860	0.860	0.785	0.830	0.830	443,594
2023-08-01	0.825	0.890	0.815	0.855	0.855	265,262
2023-07-31	0.970	0.970	0.805	0.825	0.825	434,722
2023-07-28	0.950	0.985	0.945	0.955	0.955	585,584
2023-07-27	0.940	0.950	0.915	0.940	0.940	188,920
2023-07-26	0.935	0.940	0.930	0.940	0.940	50,589
2023-07-25	0.955	0.960	0.925	0.935	0.935	95,139
2023-07-24	0.960	0.970	0.940	0.950	0.950	110,391
2023-07-21	0.940	0.975	0.930	0.950	0.950	831,573
2023-07-20	0.920	0.940	0.900	0.910	0.910	155,936
2023-07-19	0.930	0.960	0.905	0.915	0.915	221,517
2023-07-18	0.915	0.945	0.900	0.945	0.945	252,499
2023-07-17	0.950	0.960	0.915	0.920	0.920	204,039
2023-07-14	0.950	0.950	0.905	0.915	0.915	224,312
2023-07-13	0.870	0.950	0.850	0.950	0.950	625,368
2023-07-12	0.870	0.875	0.855	0.870	0.870	109,005
2023-07-11	0.850	0.890	0.850	0.880	0.880	307,280
2023-07-10	0.865	0.865	0.840	0.865	0.865	242,715
2023-07-07	0.830	0.880	0.805	0.870	0.870	410,941
2023-07-06	0.880	0.880	0.840	0.840	0.840	292,347
2023-07-05	0.805	0.890	0.805	0.880	0.880	619,631
2023-07-04	0.735	0.820	0.735	0.810	0.810	2,358,574

← NewerPage 14 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.