Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.580	0.590	0.575	0.585	0.554	16,201
2023-04-03	0.590	0.590	0.580	0.590	0.559	29,604
2023-03-31	0.585	0.600	0.585	0.590	0.559	21,734
2023-03-30	0.590	0.600	0.590	0.600	0.568	8,604
2023-03-29	0.585	0.600	0.585	0.600	0.568	1,136
2023-03-28	0.605	0.610	0.580	0.610	0.577	39,235
2023-03-27	0.603	0.603	0.585	0.585	0.554	24,207
2023-03-24	0.585	0.595	0.585	0.585	0.554	8,228
2023-03-23	0.580	0.580	0.580	0.580	0.549	4,750
2023-03-22	0.580	0.595	0.580	0.580	0.549	33,540
2023-03-21	0.610	0.610	0.580	0.580	0.549	58,934
2023-03-20	0.630	0.630	0.600	0.600	0.568	14,474
2023-03-17	0.670	0.670	0.630	0.640	0.587	80,321
2023-03-16	0.665	0.665	0.630	0.660	0.605	78,887
2023-03-15	0.700	0.710	0.655	0.660	0.605	241,976
2023-03-14	0.625	0.625	0.625	0.625	0.573	0
2023-03-13	0.625	0.625	0.625	0.625	0.573	0
2023-03-10	0.625	0.625	0.625	0.625	0.573	0
2023-03-09	0.625	0.625	0.625	0.625	0.573	0
2023-03-08	0.625	0.625	0.625	0.625	0.573	0
2023-03-07	0.625	0.625	0.625	0.625	0.573	0
2023-03-06	0.625	0.625	0.625	0.625	0.573	0
2023-03-03	0.625	0.625	0.625	0.625	0.573	0
2023-03-02	0.625	0.625	0.625	0.625	0.573	0
2023-03-01	0.625	0.625	0.625	0.625	0.573	0
2023-02-28	0.610	0.670	0.580	0.625	0.573	178,777
2023-02-27	0.650	0.650	0.590	0.610	0.559	180,873
2023-02-24	0.650	0.685	0.650	0.683	0.626	26,292
2023-02-23	0.665	0.665	0.650	0.665	0.610	1,123
2023-02-22	0.655	0.665	0.650	0.650	0.596	20,793
2023-02-21	0.655	0.665	0.650	0.665	0.610	1,403
2023-02-20	0.660	0.665	0.640	0.645	0.592	78,270
2023-02-17	0.670	0.670	0.660	0.660	0.605	6,922
2023-02-16	0.680	0.680	0.665	0.670	0.614	13,339
2023-02-15	0.680	0.680	0.670	0.670	0.614	8,381
2023-02-14	0.680	0.680	0.680	0.680	0.624	7,200
2023-02-13	0.690	0.690	0.680	0.680	0.624	10,332
2023-02-10	0.690	0.695	0.690	0.695	0.637	1,351
2023-02-09	0.680	0.680	0.680	0.680	0.624	2,657
2023-02-08	0.690	0.690	0.690	0.690	0.633	3
2023-02-07	0.675	0.690	0.670	0.690	0.633	55,376
2023-02-06	0.680	0.680	0.680	0.680	0.624	11,833
2023-02-03	0.695	0.695	0.680	0.680	0.624	27,999
2023-02-02	0.680	0.700	0.670	0.695	0.637	59,494
2023-02-01	0.710	0.710	0.665	0.690	0.633	172,190
2023-01-31	0.710	0.730	0.710	0.715	0.656	55,679
2023-01-30	0.708	0.708	0.708	0.708	0.649	20,587
2023-01-27	0.720	0.720	0.710	0.710	0.651	20,840
2023-01-25	0.720	0.730	0.715	0.715	0.656	28,490
2023-01-24	0.720	0.720	0.720	0.720	0.660	1,500
2023-01-23	0.725	0.730	0.720	0.730	0.669	28,579
2023-01-20	0.720	0.725	0.720	0.725	0.665	777
2023-01-19	0.710	0.720	0.710	0.720	0.660	2,000
2023-01-18	0.730	0.730	0.710	0.720	0.660	25,544
2023-01-17	0.730	0.730	0.710	0.730	0.669	47,524
2023-01-16	0.740	0.740	0.730	0.735	0.674	32,716
2023-01-13	0.750	0.750	0.730	0.730	0.669	9,760
2023-01-12	0.730	0.740	0.730	0.730	0.669	35,194
2023-01-11	0.730	0.730	0.730	0.730	0.669	2
2023-01-10	0.730	0.730	0.730	0.730	0.669	1,342

← NewerPage 16 of 22 · 1,265 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.