MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.540	0.545	0.535	0.540	0.540	57,421
2022-10-12	0.540	0.540	0.535	0.540	0.540	46,578
2022-10-11	0.555	0.560	0.540	0.545	0.545	73,761
2022-10-10	0.590	0.590	0.550	0.550	0.550	34,690
2022-10-07	0.570	0.590	0.555	0.590	0.590	99,001
2022-10-06	0.565	0.570	0.550	0.570	0.570	139,318
2022-10-05	0.565	0.575	0.550	0.560	0.560	39,089
2022-10-04	0.550	0.565	0.550	0.565	0.565	21,005
2022-10-03	0.535	0.540	0.535	0.540	0.540	57,403
2022-09-30	0.550	0.550	0.530	0.535	0.535	63,808
2022-09-29	0.565	0.580	0.550	0.550	0.550	67,428
2022-09-28	0.580	0.580	0.550	0.550	0.550	55,685
2022-09-27	0.570	0.570	0.540	0.570	0.570	80,025
2022-09-26	0.550	0.595	0.530	0.570	0.570	393,810
2022-09-23	0.590	0.590	0.560	0.565	0.565	424,701
2022-09-21	0.630	0.630	0.585	0.590	0.590	200,339
2022-09-20	0.640	0.640	0.620	0.630	0.630	110,321
2022-09-19	0.660	0.660	0.645	0.655	0.655	116,882
2022-09-16	0.665	0.665	0.655	0.655	0.655	90,928
2022-09-15	0.655	0.670	0.655	0.665	0.665	96,701
2022-09-14	0.610	0.655	0.610	0.655	0.655	66,879
2022-09-13	0.660	0.665	0.650	0.655	0.655	91,171
2022-09-12	0.655	0.670	0.650	0.665	0.665	34,756
2022-09-09	0.650	0.655	0.643	0.645	0.645	66,848
2022-09-08	0.660	0.660	0.640	0.640	0.640	10,890
2022-09-07	0.650	0.675	0.635	0.640	0.640	157,522
2022-09-06	0.650	0.650	0.640	0.640	0.640	49,431
2022-09-05	0.650	0.665	0.650	0.660	0.660	7,358
2022-09-02	0.685	0.685	0.645	0.650	0.650	148,706
2022-09-01	0.655	0.700	0.655	0.665	0.665	80,828
2022-08-31	0.665	0.665	0.645	0.660	0.660	131,225
2022-08-30	0.710	0.710	0.670	0.670	0.670	196,588
2022-08-29	0.655	0.710	0.650	0.710	0.710	234,108
2022-08-26	0.670	0.670	0.650	0.650	0.650	27,144
2022-08-25	0.645	0.665	0.645	0.650	0.650	110,841
2022-08-24	0.640	0.675	0.640	0.640	0.640	90,777
2022-08-23	0.640	0.640	0.630	0.630	0.630	84,546
2022-08-22	0.660	0.660	0.628	0.630	0.630	250,081
2022-08-19	0.680	0.680	0.660	0.660	0.660	49,421
2022-08-18	0.690	0.690	0.665	0.665	0.665	116,765
2022-08-17	0.675	0.695	0.675	0.675	0.675	59,252
2022-08-16	0.695	0.700	0.685	0.695	0.695	58,225
2022-08-15	0.700	0.700	0.685	0.695	0.695	58,793
2022-08-12	0.670	0.700	0.660	0.700	0.700	115,070
2022-08-11	0.670	0.700	0.640	0.660	0.660	135,834
2022-08-10	0.720	0.720	0.655	0.655	0.655	414,964
2022-08-09	0.700	0.735	0.700	0.720	0.720	297,047
2022-08-08	0.700	0.705	0.680	0.700	0.700	330,607
2022-08-05	0.700	0.705	0.680	0.680	0.680	146,847
2022-08-04	0.695	0.703	0.690	0.700	0.700	181,512
2022-08-03	0.695	0.695	0.675	0.685	0.685	118,731
2022-08-02	0.695	0.695	0.670	0.675	0.675	174,960
2022-08-01	0.695	0.710	0.690	0.700	0.700	103,241
2022-07-29	0.710	0.720	0.680	0.680	0.680	212,926
2022-07-28	0.720	0.730	0.685	0.685	0.685	227,225
2022-07-27	0.675	0.700	0.670	0.700	0.700	20,869
2022-07-26	0.695	0.695	0.660	0.670	0.670	101,368
2022-07-25	0.725	0.725	0.680	0.690	0.690	95,778
2022-07-22	0.770	0.770	0.720	0.725	0.725	572,520
2022-07-21	0.750	0.800	0.745	0.775	0.775	658,885

← NewerPage 18 of 22 · 1,266 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.