Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.725	0.725	0.720	0.720	0.660	8,330
2023-01-06	0.720	0.725	0.720	0.720	0.660	10,428
2023-01-05	0.735	0.735	0.718	0.730	0.669	21,375
2023-01-04	0.720	0.735	0.700	0.730	0.669	28,934
2023-01-03	0.685	0.715	0.685	0.715	0.656	2,004
2022-12-30	0.705	0.715	0.670	0.670	0.614	14,541
2022-12-29	0.705	0.705	0.705	0.705	0.647	370
2022-12-28	0.700	0.705	0.700	0.705	0.647	13,691
2022-12-23	0.700	0.700	0.700	0.700	0.642	0
2022-12-22	0.690	0.700	0.665	0.700	0.642	86,704
2022-12-21	0.660	0.685	0.660	0.685	0.628	26,708
2022-12-20	0.695	0.695	0.655	0.690	0.633	26,213
2022-12-19	0.655	0.698	0.640	0.695	0.637	43,052
2022-12-16	0.670	0.670	0.655	0.655	0.601	4,000
2022-12-15	0.650	0.655	0.640	0.655	0.601	120,530
2022-12-14	0.680	0.680	0.650	0.650	0.596	200,495
2022-12-13	0.690	0.690	0.665	0.680	0.624	65,975
2022-12-12	0.695	0.700	0.680	0.680	0.624	26,375
2022-12-09	0.700	0.700	0.685	0.690	0.633	64,676
2022-12-08	0.720	0.720	0.700	0.710	0.651	122,634
2022-12-07	0.725	0.740	0.720	0.740	0.679	24,662
2022-12-06	0.725	0.725	0.723	0.725	0.665	21,682
2022-12-05	0.725	0.725	0.725	0.725	0.665	0
2022-12-02	0.725	0.725	0.700	0.725	0.665	46,805
2022-12-01	0.715	0.765	0.690	0.760	0.697	91,799
2022-11-30	0.730	0.730	0.710	0.725	0.665	56,633
2022-11-29	0.780	0.780	0.730	0.735	0.674	115,882
2022-11-28	0.755	0.755	0.720	0.735	0.674	177,978
2022-11-25	0.775	0.775	0.750	0.755	0.692	21,016
2022-11-24	0.755	0.775	0.745	0.775	0.711	22,080
2022-11-23	0.755	0.755	0.750	0.750	0.688	6,427
2022-11-22	0.730	0.750	0.730	0.750	0.688	76,513
2022-11-21	0.730	0.730	0.730	0.730	0.669	0
2022-11-18	0.720	0.730	0.715	0.730	0.669	44,455
2022-11-17	0.715	0.725	0.715	0.725	0.665	5,467
2022-11-16	0.715	0.715	0.715	0.715	0.656	2,250
2022-11-15	0.700	0.725	0.700	0.725	0.665	26,370
2022-11-14	0.700	0.715	0.700	0.715	0.656	6,848
2022-11-11	0.700	0.715	0.695	0.715	0.656	78,478
2022-11-10	0.685	0.700	0.685	0.700	0.642	19,442
2022-11-09	0.700	0.700	0.685	0.685	0.628	1,650
2022-11-08	0.680	0.700	0.680	0.700	0.642	11,746
2022-11-07	0.695	0.695	0.680	0.680	0.624	9,919
2022-11-04	0.690	0.695	0.680	0.680	0.624	10,210
2022-11-03	0.690	0.690	0.680	0.680	0.624	7,247
2022-11-02	0.700	0.700	0.700	0.700	0.642	0
2022-11-01	0.700	0.700	0.680	0.700	0.642	12,371
2022-10-31	0.695	0.695	0.680	0.680	0.624	11,031
2022-10-28	0.680	0.700	0.680	0.700	0.642	19,352
2022-10-27	0.700	0.700	0.700	0.700	0.642	3,072
2022-10-26	0.700	0.700	0.680	0.700	0.642	23,673
2022-10-25	0.700	0.700	0.690	0.700	0.642	21,559
2022-10-24	0.710	0.710	0.680	0.690	0.633	57,659
2022-10-21	0.700	0.705	0.690	0.695	0.637	66,068
2022-10-20	0.715	0.720	0.713	0.720	0.660	2,056
2022-10-19	0.700	0.715	0.700	0.715	0.656	21,434
2022-10-18	0.700	0.715	0.685	0.700	0.642	10,874
2022-10-17	0.710	0.720	0.700	0.720	0.660	14,019
2022-10-14	0.700	0.715	0.700	0.710	0.651	11,494
2022-10-13	0.700	0.715	0.690	0.708	0.649	57,902

← NewerPage 17 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.