MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.730	0.730	0.690	0.690	0.690	150,270
2022-04-22	0.725	0.740	0.720	0.730	0.730	148,821
2022-04-21	0.735	0.735	0.730	0.735	0.735	125,401
2022-04-20	0.740	0.740	0.730	0.740	0.740	118,471
2022-04-19	0.705	0.745	0.705	0.730	0.730	286,811
2022-04-14	0.680	0.710	0.680	0.710	0.710	155,276
2022-04-13	0.690	0.690	0.660	0.670	0.670	334,971
2022-04-12	0.705	0.705	0.690	0.690	0.690	122,928
2022-04-11	0.720	0.720	0.700	0.700	0.700	175,355
2022-04-08	0.708	0.718	0.700	0.715	0.715	138,308
2022-04-07	0.695	0.695	0.680	0.695	0.695	123,364
2022-04-06	0.715	0.720	0.700	0.700	0.700	247,145
2022-04-05	0.725	0.730	0.715	0.715	0.715	120,507
2022-04-04	0.725	0.735	0.710	0.725	0.725	95,144
2022-04-01	0.735	0.735	0.725	0.730	0.730	67,096
2022-03-31	0.750	0.750	0.710	0.715	0.715	203,212
2022-03-30	0.740	0.750	0.735	0.750	0.750	128,621
2022-03-29	0.770	0.770	0.730	0.750	0.750	347,111
2022-03-28	0.780	0.790	0.750	0.780	0.780	146,890
2022-03-25	0.780	0.800	0.775	0.800	0.800	8,184
2022-03-24	0.815	0.815	0.780	0.800	0.800	95,038
2022-03-23	0.820	0.820	0.800	0.810	0.810	192,625
2022-03-22	0.805	0.810	0.800	0.810	0.810	27,724
2022-03-21	0.790	0.820	0.790	0.805	0.805	62,285
2022-03-18	0.830	0.830	0.775	0.780	0.780	419,051
2022-03-17	0.845	0.845	0.815	0.830	0.830	75,314
2022-03-16	0.835	0.845	0.825	0.845	0.845	138,079
2022-03-15	0.805	0.835	0.800	0.825	0.825	104,323
2022-03-14	0.785	0.820	0.770	0.790	0.790	270,441
2022-03-11	0.770	0.780	0.765	0.775	0.775	111,611
2022-03-10	0.775	0.790	0.750	0.755	0.755	154,176
2022-03-09	0.740	0.785	0.740	0.785	0.785	154,595
2022-03-08	0.740	0.750	0.730	0.745	0.745	57,880
2022-03-07	0.720	0.740	0.720	0.740	0.740	436,553
2022-03-04	0.750	0.750	0.720	0.735	0.735	457,678
2022-03-03	0.745	0.755	0.730	0.755	0.755	166,275
2022-03-02	0.750	0.755	0.745	0.755	0.755	96,547
2022-03-01	0.750	0.760	0.740	0.760	0.760	37,901
2022-02-28	0.770	0.770	0.750	0.750	0.750	166,219
2022-02-25	0.725	0.770	0.720	0.765	0.765	259,913
2022-02-24	0.760	0.760	0.725	0.730	0.730	158,710
2022-02-23	0.710	0.755	0.710	0.740	0.740	138,410
2022-02-22	0.745	0.745	0.710	0.710	0.710	192,158
2022-02-21	0.745	0.755	0.740	0.740	0.740	67,554
2022-02-18	0.750	0.750	0.735	0.740	0.740	60,370
2022-02-17	0.765	0.775	0.745	0.750	0.750	161,003
2022-02-16	0.790	0.790	0.765	0.765	0.765	91,944
2022-02-15	0.775	0.790	0.765	0.790	0.790	126,364
2022-02-14	0.790	0.790	0.760	0.775	0.775	150,338
2022-02-11	0.770	0.800	0.750	0.785	0.785	216,009
2022-02-10	0.770	0.775	0.760	0.770	0.770	72,958
2022-02-09	0.760	0.780	0.735	0.775	0.775	366,416
2022-02-08	0.760	0.770	0.750	0.760	0.760	33,559
2022-02-07	0.780	0.780	0.760	0.760	0.760	98,540
2022-02-04	0.780	0.790	0.770	0.770	0.770	72,075
2022-02-03	0.810	0.820	0.780	0.780	0.780	300,114
2022-02-02	0.775	0.800	0.775	0.800	0.800	278,538
2022-02-01	0.815	0.825	0.770	0.770	0.770	354,541
2022-01-31	0.735	0.840	0.735	0.815	0.815	1,033,702
2022-01-28	0.665	0.685	0.660	0.685	0.685	196,126

← NewerPage 20 of 22 · 1,272 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.