Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.395	0.400	0.375	0.400	0.379	190,119
2023-06-30	0.410	0.410	0.395	0.395	0.374	289,320
2023-06-29	0.415	0.425	0.410	0.410	0.388	93,855
2023-06-28	0.420	0.430	0.410	0.420	0.398	68,921
2023-06-27	0.450	0.450	0.410	0.425	0.402	293,127
2023-06-26	0.450	0.450	0.450	0.450	0.426	20,538
2023-06-23	0.465	0.465	0.450	0.450	0.426	136,686
2023-06-22	0.478	0.478	0.470	0.470	0.445	82,158
2023-06-21	0.465	0.480	0.465	0.475	0.450	93,920
2023-06-20	0.470	0.475	0.470	0.470	0.445	84,398
2023-06-19	0.480	0.485	0.480	0.480	0.454	41,842
2023-06-16	0.485	0.485	0.485	0.485	0.459	290,898
2023-06-15	0.490	0.490	0.485	0.485	0.459	70,361
2023-06-14	0.505	0.505	0.490	0.490	0.464	159,645
2023-06-13	0.500	0.510	0.490	0.510	0.483	38,564
2023-06-09	0.510	0.525	0.490	0.525	0.497	341,388
2023-06-08	0.520	0.520	0.500	0.515	0.488	95,044
2023-06-07	0.530	0.530	0.520	0.520	0.492	45,810
2023-06-06	0.535	0.535	0.525	0.530	0.502	155,206
2023-06-05	0.550	0.550	0.520	0.550	0.521	327,630
2023-06-02	0.545	0.555	0.545	0.555	0.525	4,731
2023-06-01	0.550	0.560	0.545	0.545	0.516	39,723
2023-05-31	0.555	0.555	0.555	0.555	0.525	302
2023-05-30	0.560	0.565	0.560	0.565	0.535	907
2023-05-29	0.540	0.540	0.535	0.540	0.511	72,622
2023-05-26	0.540	0.565	0.535	0.550	0.521	62,125
2023-05-25	0.560	0.575	0.535	0.560	0.530	114,091
2023-05-24	0.550	0.570	0.540	0.565	0.535	40,637
2023-05-23	0.550	0.550	0.535	0.535	0.506	27,167
2023-05-22	0.535	0.570	0.535	0.550	0.521	182,619
2023-05-19	0.530	0.555	0.530	0.550	0.521	19,467
2023-05-18	0.540	0.575	0.520	0.575	0.544	159,500
2023-05-17	0.560	0.565	0.515	0.515	0.488	58,783
2023-05-16	0.585	0.585	0.555	0.555	0.525	79,577
2023-05-15	0.580	0.585	0.580	0.585	0.554	80,159
2023-05-12	0.580	0.585	0.580	0.585	0.554	53,353
2023-05-11	0.580	0.585	0.575	0.585	0.554	100,188
2023-05-10	0.580	0.590	0.580	0.580	0.549	14,360
2023-05-09	0.580	0.595	0.580	0.590	0.559	148,119
2023-05-08	0.585	0.585	0.580	0.585	0.554	23,574
2023-05-05	0.610	0.610	0.585	0.600	0.568	83,471
2023-05-04	0.590	0.610	0.590	0.610	0.577	20,963
2023-05-03	0.595	0.600	0.590	0.600	0.568	55,589
2023-05-02	0.595	0.595	0.595	0.595	0.563	3,020
2023-05-01	0.580	0.595	0.570	0.595	0.563	69,810
2023-04-28	0.580	0.590	0.570	0.590	0.559	102,851
2023-04-27	0.585	0.585	0.580	0.580	0.549	16,431
2023-04-26	0.580	0.580	0.580	0.580	0.549	10,000
2023-04-24	0.580	0.585	0.575	0.580	0.549	62,396
2023-04-21	0.590	0.590	0.565	0.570	0.540	152,831
2023-04-20	0.590	0.590	0.590	0.590	0.559	27,423
2023-04-19	0.595	0.595	0.590	0.590	0.559	3,824
2023-04-18	0.595	0.595	0.595	0.595	0.563	464
2023-04-17	0.590	0.590	0.585	0.585	0.554	9,380
2023-04-14	0.600	0.600	0.585	0.590	0.559	21,869
2023-04-13	0.580	0.605	0.580	0.600	0.568	10,585
2023-04-12	0.590	0.600	0.580	0.580	0.549	52,958
2023-04-11	0.590	0.590	0.575	0.580	0.549	32,162
2023-04-06	0.595	0.610	0.590	0.600	0.568	82,883
2023-04-05	0.590	0.600	0.590	0.590	0.559	79,295

← NewerPage 15 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-04	0.0200 AUD
2023-09-04	0.0100 AUD
2023-03-20	0.0200 AUD
2022-09-05	0.0200 AUD
2022-02-28	0.0300 AUD
2021-09-03	0.0150 AUD
2021-02-26	0.0350 AUD
2020-09-04	0.0700 AUD
2020-02-28	0.0400 AUD
2019-09-06	0.0600 AUD
2019-03-01	0.0600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.