MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.675	0.675	0.670	0.675	0.675	75,305
2023-01-06	0.665	0.675	0.660	0.675	0.675	84,219
2023-01-05	0.680	0.680	0.665	0.665	0.665	321,885
2023-01-04	0.675	0.700	0.675	0.690	0.690	146,288
2023-01-03	0.690	0.720	0.650	0.670	0.670	632,569
2022-12-30	0.550	0.570	0.550	0.570	0.570	94,499
2022-12-29	0.555	0.555	0.555	0.555	0.555	2,923
2022-12-28	0.560	0.575	0.555	0.555	0.555	36,780
2022-12-23	0.570	0.570	0.565	0.565	0.565	19,973
2022-12-22	0.575	0.580	0.563	0.570	0.570	45,960
2022-12-21	0.575	0.605	0.570	0.590	0.590	49,510
2022-12-20	0.560	0.595	0.560	0.570	0.570	96,530
2022-12-19	0.580	0.580	0.560	0.560	0.560	6,571
2022-12-16	0.555	0.580	0.555	0.580	0.580	23,033
2022-12-15	0.555	0.585	0.555	0.580	0.580	53,084
2022-12-14	0.555	0.570	0.550	0.570	0.570	32,333
2022-12-13	0.555	0.560	0.555	0.555	0.555	42,654
2022-12-12	0.565	0.565	0.550	0.555	0.555	47,882
2022-12-09	0.560	0.580	0.560	0.565	0.565	91,146
2022-12-08	0.560	0.570	0.540	0.560	0.560	436,533
2022-12-07	0.570	0.575	0.570	0.570	0.570	10,414
2022-12-06	0.590	0.590	0.560	0.580	0.580	21,292
2022-12-05	0.580	0.595	0.560	0.590	0.590	174,525
2022-12-02	0.595	0.615	0.570	0.585	0.585	101,074
2022-12-01	0.620	0.620	0.575	0.585	0.585	202,961
2022-11-30	0.655	0.655	0.610	0.625	0.625	73,705
2022-11-29	0.680	0.680	0.650	0.650	0.650	57,381
2022-11-28	0.690	0.690	0.635	0.655	0.655	114,314
2022-11-25	0.660	0.680	0.650	0.680	0.680	235,722
2022-11-24	0.595	0.665	0.575	0.650	0.650	293,427
2022-11-23	0.595	0.595	0.585	0.595	0.595	24,088
2022-11-22	0.590	0.605	0.580	0.605	0.605	51,688
2022-11-21	0.595	0.610	0.555	0.610	0.610	94,311
2022-11-18	0.590	0.605	0.570	0.605	0.605	27,968
2022-11-17	0.575	0.620	0.575	0.600	0.600	91,954
2022-11-16	0.555	0.575	0.550	0.575	0.575	111,030
2022-11-15	0.550	0.555	0.535	0.555	0.555	295,903
2022-11-14	0.550	0.565	0.550	0.550	0.550	69,623
2022-11-11	0.545	0.560	0.540	0.550	0.550	50,410
2022-11-10	0.565	0.570	0.540	0.560	0.560	93,752
2022-11-09	0.540	0.560	0.540	0.560	0.560	68,779
2022-11-08	0.560	0.560	0.530	0.530	0.530	256,593
2022-11-07	0.585	0.585	0.538	0.570	0.570	132,435
2022-11-04	0.560	0.585	0.550	0.585	0.585	99,757
2022-11-03	0.570	0.570	0.550	0.555	0.555	71,230
2022-11-02	0.560	0.585	0.550	0.580	0.580	249,319
2022-11-01	0.560	0.560	0.530	0.560	0.560	195,646
2022-10-31	0.580	0.580	0.540	0.560	0.560	57,963
2022-10-28	0.580	0.585	0.535	0.545	0.545	1,205,639
2022-10-27	0.615	0.620	0.615	0.620	0.620	15,294
2022-10-26	0.610	0.630	0.610	0.620	0.620	55,887
2022-10-25	0.585	0.615	0.585	0.615	0.615	55,836
2022-10-24	0.560	0.620	0.560	0.600	0.600	109,291
2022-10-21	0.535	0.570	0.535	0.560	0.560	123,562
2022-10-20	0.535	0.550	0.530	0.530	0.530	64,589
2022-10-19	0.535	0.535	0.530	0.535	0.535	31,699
2022-10-18	0.535	0.535	0.530	0.535	0.535	227,824
2022-10-17	0.555	0.555	0.530	0.530	0.530	101,834
2022-10-14	0.535	0.555	0.535	0.555	0.555	121,771
2022-10-13	0.540	0.545	0.535	0.540	0.540	57,421

← NewerPage 17 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.