MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.720	0.745	0.715	0.735	0.735	623,346
2023-06-30	0.600	0.625	0.600	0.620	0.620	283,897
2023-06-29	0.570	0.595	0.570	0.595	0.595	289,017
2023-06-28	0.555	0.565	0.555	0.560	0.560	77,093
2023-06-27	0.550	0.560	0.550	0.555	0.555	135,442
2023-06-26	0.550	0.555	0.548	0.555	0.555	79,982
2023-06-23	0.550	0.555	0.550	0.550	0.550	7,984
2023-06-22	0.570	0.570	0.545	0.550	0.550	139,011
2023-06-21	0.545	0.570	0.545	0.570	0.570	121,902
2023-06-20	0.545	0.550	0.540	0.550	0.550	288,749
2023-06-19	0.545	0.550	0.535	0.545	0.545	94,011
2023-06-16	0.590	0.595	0.545	0.545	0.545	284,301
2023-06-15	0.595	0.605	0.580	0.580	0.580	90,899
2023-06-14	0.600	0.615	0.595	0.610	0.610	1,277,795
2023-06-13	0.605	0.610	0.600	0.610	0.610	133,429
2023-06-09	0.570	0.610	0.560	0.610	0.610	231,041
2023-06-08	0.545	0.570	0.545	0.570	0.570	257,706
2023-06-07	0.530	0.545	0.530	0.545	0.545	110,825
2023-06-06	0.550	0.550	0.520	0.525	0.525	218,816
2023-06-05	0.540	0.550	0.525	0.525	0.525	193,663
2023-06-02	0.545	0.555	0.540	0.555	0.555	109,740
2023-06-01	0.540	0.555	0.540	0.555	0.555	36,886
2023-05-31	0.565	0.570	0.540	0.550	0.550	247,892
2023-05-30	0.570	0.590	0.560	0.565	0.565	398,185
2023-05-29	0.570	0.590	0.570	0.570	0.570	114,492
2023-05-26	0.570	0.585	0.540	0.560	0.560	176,925
2023-05-25	0.540	0.575	0.540	0.575	0.575	21,223
2023-05-24	0.570	0.575	0.535	0.535	0.535	72,412
2023-05-23	0.565	0.575	0.560	0.570	0.570	9,739
2023-05-22	0.525	0.570	0.525	0.570	0.570	64,974
2023-05-19	0.530	0.540	0.530	0.530	0.530	100,987
2023-05-18	0.550	0.550	0.525	0.525	0.525	108,636
2023-05-17	0.565	0.565	0.550	0.550	0.550	49,658
2023-05-16	0.605	0.605	0.560	0.565	0.565	684,375
2023-05-15	0.610	0.615	0.610	0.610	0.610	60,728
2023-05-12	0.615	0.615	0.610	0.615	0.615	13,347
2023-05-11	0.625	0.625	0.610	0.610	0.610	65,921
2023-05-10	0.610	0.625	0.610	0.625	0.625	6,081
2023-05-09	0.625	0.630	0.615	0.615	0.615	27,557
2023-05-08	0.630	0.635	0.625	0.625	0.625	17,036
2023-05-05	0.630	0.630	0.630	0.630	0.630	79,930
2023-05-04	0.635	0.640	0.630	0.630	0.630	25,704
2023-05-03	0.625	0.645	0.625	0.630	0.630	126,103
2023-05-02	0.675	0.675	0.630	0.630	0.630	105,976
2023-05-01	0.680	0.690	0.675	0.675	0.675	75,690
2023-04-28	0.620	0.690	0.620	0.690	0.690	520,158
2023-04-27	0.605	0.615	0.600	0.610	0.610	93,067
2023-04-26	0.600	0.610	0.600	0.610	0.610	122,181
2023-04-24	0.600	0.610	0.600	0.600	0.600	52,015
2023-04-21	0.610	0.610	0.600	0.600	0.600	59,388
2023-04-20	0.600	0.610	0.600	0.600	0.600	85,181
2023-04-19	0.630	0.640	0.595	0.630	0.630	184,164
2023-04-18	0.605	0.625	0.600	0.620	0.620	136,256
2023-04-17	0.610	0.635	0.600	0.635	0.635	33,752
2023-04-14	0.595	0.633	0.595	0.615	0.615	81,362
2023-04-13	0.620	0.620	0.585	0.595	0.595	101,998
2023-04-12	0.625	0.650	0.615	0.615	0.615	63,939
2023-04-11	0.600	0.625	0.600	0.620	0.620	239,663
2023-04-06	0.565	0.600	0.565	0.600	0.600	116,260
2023-04-05	0.580	0.585	0.565	0.565	0.565	62,634

← NewerPage 15 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.