MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.700	0.715	0.700	0.715	0.715	304,315
2022-07-19	0.685	0.690	0.675	0.690	0.690	68,456
2022-07-18	0.680	0.700	0.660	0.670	0.670	253,678
2022-07-15	0.610	0.655	0.610	0.655	0.655	30,510
2022-07-14	0.625	0.630	0.610	0.610	0.610	105,674
2022-07-13	0.570	0.660	0.570	0.625	0.625	323,188
2022-07-12	0.565	0.600	0.565	0.565	0.565	169,049
2022-07-11	0.565	0.565	0.535	0.550	0.550	38,123
2022-07-08	0.540	0.560	0.525	0.525	0.525	82,703
2022-07-07	0.525	0.540	0.515	0.535	0.535	6,438
2022-07-06	0.530	0.535	0.515	0.515	0.515	28,612
2022-07-05	0.515	0.555	0.515	0.550	0.550	99,356
2022-07-04	0.560	0.575	0.515	0.515	0.515	190,457
2022-07-01	0.505	0.570	0.505	0.510	0.510	76,088
2022-06-30	0.490	0.500	0.480	0.490	0.490	475,991
2022-06-29	0.515	0.515	0.450	0.490	0.490	458,709
2022-06-28	0.548	0.548	0.500	0.510	0.510	173,070
2022-06-27	0.505	0.560	0.505	0.560	0.560	402,849
2022-06-24	0.450	0.505	0.450	0.500	0.500	330,758
2022-06-23	0.485	0.485	0.445	0.450	0.450	302,976
2022-06-22	0.505	0.510	0.475	0.480	0.480	253,337
2022-06-21	0.505	0.505	0.480	0.500	0.500	129,870
2022-06-20	0.500	0.500	0.465	0.485	0.485	236,279
2022-06-17	0.510	0.515	0.490	0.505	0.505	101,140
2022-06-16	0.560	0.560	0.500	0.535	0.535	277,186
2022-06-15	0.580	0.580	0.545	0.550	0.550	115,258
2022-06-14	0.575	0.580	0.540	0.580	0.580	158,621
2022-06-10	0.625	0.655	0.595	0.610	0.610	128,778
2022-06-09	0.635	0.640	0.608	0.615	0.615	304,474
2022-06-08	0.620	0.640	0.615	0.640	0.640	74,910
2022-06-07	0.620	0.640	0.600	0.640	0.640	168,204
2022-06-06	0.605	0.640	0.595	0.640	0.640	590,597
2022-06-03	0.610	0.625	0.595	0.595	0.595	186,557
2022-06-02	0.600	0.610	0.598	0.600	0.600	205,912
2022-06-01	0.610	0.615	0.595	0.595	0.595	55,600
2022-05-31	0.615	0.615	0.600	0.615	0.615	87,598
2022-05-30	0.615	0.620	0.600	0.620	0.620	46,756
2022-05-27	0.635	0.635	0.595	0.595	0.595	117,452
2022-05-26	0.625	0.625	0.590	0.610	0.610	39,633
2022-05-25	0.630	0.630	0.610	0.630	0.630	98,805
2022-05-24	0.615	0.620	0.585	0.595	0.595	175,226
2022-05-23	0.620	0.620	0.595	0.615	0.615	127,696
2022-05-20	0.595	0.620	0.580	0.620	0.620	137,731
2022-05-19	0.550	0.600	0.550	0.600	0.600	575,256
2022-05-18	0.570	0.570	0.550	0.560	0.560	82,621
2022-05-17	0.560	0.570	0.550	0.555	0.555	185,918
2022-05-16	0.545	0.560	0.535	0.560	0.560	216,396
2022-05-13	0.520	0.545	0.520	0.530	0.530	446,921
2022-05-12	0.540	0.540	0.525	0.530	0.530	293,454
2022-05-11	0.550	0.565	0.545	0.555	0.555	37,688
2022-05-10	0.575	0.575	0.510	0.535	0.535	326,570
2022-05-09	0.605	0.605	0.560	0.560	0.560	298,528
2022-05-06	0.610	0.610	0.590	0.610	0.610	177,221
2022-05-05	0.615	0.630	0.615	0.625	0.625	75,652
2022-05-04	0.610	0.630	0.605	0.610	0.610	106,905
2022-05-03	0.610	0.630	0.605	0.615	0.615	100,185
2022-05-02	0.665	0.665	0.615	0.630	0.630	152,806
2022-04-29	0.650	0.670	0.635	0.670	0.670	291,230
2022-04-28	0.680	0.680	0.650	0.650	0.650	223,028
2022-04-27	0.690	0.695	0.680	0.695	0.695	110,785

← NewerPage 19 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.