MACH7 Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.690	0.695	0.660	0.660	0.660	252,254
2022-01-25	0.715	0.715	0.680	0.680	0.680	287,107
2022-01-24	0.710	0.720	0.705	0.710	0.710	210,127
2022-01-21	0.750	0.753	0.710	0.710	0.710	408,968
2022-01-20	0.760	0.760	0.750	0.760	0.760	83,397
2022-01-19	0.775	0.775	0.760	0.760	0.760	385,193
2022-01-18	0.800	0.800	0.780	0.780	0.780	146,471
2022-01-17	0.810	0.810	0.790	0.800	0.800	20,673
2022-01-14	0.815	0.815	0.790	0.810	0.810	154,986
2022-01-13	0.795	0.830	0.780	0.830	0.830	157,044
2022-01-12	0.790	0.800	0.785	0.795	0.795	126,250
2022-01-11	0.790	0.800	0.785	0.800	0.800	67,319
2022-01-10	0.820	0.820	0.785	0.800	0.800	213,191
2022-01-07	0.785	0.815	0.785	0.810	0.810	152,116
2022-01-06	0.815	0.815	0.780	0.780	0.780	505,477
2022-01-05	0.825	0.830	0.820	0.820	0.820	56,980
2022-01-04	0.830	0.850	0.815	0.830	0.830	85,658
2021-12-31	0.805	0.820	0.805	0.820	0.820	91,415
2021-12-30	0.810	0.825	0.810	0.815	0.815	19,354
2021-12-29	0.800	0.825	0.800	0.825	0.825	164,432
2021-12-24	0.810	0.815	0.795	0.810	0.810	221,439
2021-12-23	0.820	0.825	0.810	0.815	0.815	45,674
2021-12-22	0.830	0.835	0.815	0.820	0.820	38,992
2021-12-21	0.865	0.865	0.825	0.830	0.830	151,618
2021-12-20	0.835	0.855	0.820	0.845	0.845	57,730
2021-12-17	0.850	0.860	0.810	0.840	0.840	276,755
2021-12-16	0.840	0.855	0.840	0.855	0.855	346,713
2021-12-15	0.850	0.850	0.840	0.850	0.850	81,810
2021-12-14	0.820	0.870	0.820	0.870	0.870	145,596
2021-12-13	0.860	0.860	0.815	0.835	0.835	507,658
2021-12-10	0.850	0.850	0.840	0.845	0.845	142,418
2021-12-09	0.860	0.870	0.840	0.840	0.840	93,969
2021-12-08	0.840	0.850	0.825	0.850	0.850	210,810
2021-12-07	0.885	0.885	0.830	0.840	0.840	529,289
2021-12-06	0.890	0.890	0.835	0.870	0.870	259,613
2021-12-03	0.870	0.885	0.865	0.875	0.875	376,710
2021-12-02	0.880	0.890	0.855	0.870	0.870	235,607
2021-12-01	0.880	0.890	0.880	0.880	0.880	348,197
2021-11-30	0.890	0.890	0.860	0.885	0.885	169,894
2021-11-29	0.850	0.880	0.850	0.880	0.880	423,088
2021-11-26	0.895	0.895	0.875	0.885	0.885	538,200
2021-11-25	0.900	0.905	0.890	0.895	0.895	502,607
2021-11-24	0.940	0.940	0.890	0.900	0.900	183,638
2021-11-23	0.880	0.945	0.880	0.945	0.945	395,057
2021-11-22	0.890	0.890	0.875	0.885	0.885	301,989
2021-11-19	0.900	0.900	0.875	0.890	0.890	464,387
2021-11-18	0.920	0.920	0.890	0.900	0.900	330,335
2021-11-17	0.940	0.940	0.910	0.910	0.910	286,934
2021-11-16	0.910	0.935	0.910	0.935	0.935	294,872
2021-11-15	0.930	0.940	0.910	0.930	0.930	241,849
2021-11-12	0.935	0.940	0.920	0.930	0.930	475,127
2021-11-11	0.935	0.935	0.905	0.935	0.935	572,364
2021-11-10	0.885	0.950	0.885	0.950	0.950	850,601
2021-11-09	0.830	0.895	0.820	0.880	0.880	558,411
2021-11-08	0.860	0.870	0.820	0.830	0.830	841,460
2021-11-05	0.850	0.860	0.835	0.860	0.860	582,859
2021-11-04	0.900	0.900	0.845	0.850	0.850	747,508
2021-11-03	0.910	0.910	0.890	0.890	0.890	260,786
2021-11-02	0.920	0.920	0.890	0.905	0.905	354,853
2021-11-01	0.935	0.935	0.920	0.920	0.920	137,643

← NewerPage 21 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.