Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.710	0.720	0.700	0.710	0.651	28,494
2022-10-11	0.680	0.690	0.675	0.680	0.624	22,996
2022-10-10	0.690	0.710	0.690	0.710	0.651	16,891
2022-10-07	0.700	0.725	0.695	0.710	0.651	104,661
2022-10-06	0.750	0.750	0.680	0.720	0.660	124,639
2022-10-05	0.750	0.750	0.750	0.750	0.688	21,949
2022-10-04	0.740	0.765	0.740	0.750	0.688	16,104
2022-10-03	0.755	0.780	0.755	0.765	0.702	11,434
2022-09-30	0.775	0.780	0.770	0.770	0.706	6,157
2022-09-29	0.770	0.785	0.740	0.780	0.715	11,451
2022-09-28	0.710	0.790	0.710	0.765	0.702	64,332
2022-09-27	0.710	0.720	0.680	0.710	0.651	48,515
2022-09-26	0.700	0.700	0.700	0.700	0.642	0
2022-09-23	0.725	0.730	0.700	0.700	0.642	55,067
2022-09-21	0.690	0.710	0.670	0.700	0.642	169,476
2022-09-20	0.720	0.720	0.690	0.695	0.637	28,853
2022-09-19	0.710	0.760	0.700	0.700	0.642	53,962
2022-09-16	0.755	0.770	0.705	0.705	0.647	67,493
2022-09-15	0.780	0.780	0.760	0.760	0.697	16,388
2022-09-14	0.755	0.755	0.755	0.755	0.692	0
2022-09-13	0.755	0.790	0.755	0.755	0.692	8,774
2022-09-12	0.765	0.795	0.760	0.785	0.720	20,259
2022-09-09	0.750	0.780	0.750	0.780	0.715	11,220
2022-09-08	0.765	0.770	0.750	0.750	0.688	24,533
2022-09-07	0.710	0.770	0.710	0.750	0.688	14,124
2022-09-06	0.750	0.775	0.720	0.730	0.669	48,791
2022-09-05	0.755	0.815	0.735	0.765	0.702	58,249
2022-09-02	0.760	0.790	0.755	0.790	0.706	45,338
2022-09-01	0.780	0.780	0.780	0.780	0.697	0
2022-08-31	0.785	0.785	0.760	0.780	0.697	59,914
2022-08-30	0.765	0.785	0.750	0.780	0.697	59,754
2022-08-29	0.770	0.770	0.750	0.760	0.679	20,265
2022-08-26	0.785	0.785	0.760	0.770	0.688	631,870
2022-08-25	0.780	0.790	0.775	0.785	0.702	59,240
2022-08-24	0.790	0.790	0.775	0.775	0.693	23,840
2022-08-23	0.780	0.795	0.780	0.795	0.711	13,553
2022-08-22	0.770	0.800	0.750	0.780	0.697	42,337
2022-08-19	0.800	0.800	0.795	0.795	0.711	81,903
2022-08-18	0.805	0.810	0.800	0.800	0.715	62,162
2022-08-17	0.825	0.825	0.805	0.810	0.724	58,031
2022-08-16	0.855	0.855	0.820	0.820	0.733	93,664
2022-08-15	0.830	0.830	0.830	0.830	0.742	0
2022-08-12	0.830	0.830	0.830	0.830	0.742	20,072
2022-08-11	0.850	0.860	0.835	0.850	0.760	21,887
2022-08-10	0.850	0.850	0.850	0.850	0.760	23,304
2022-08-09	0.870	0.875	0.830	0.860	0.769	127,066
2022-08-08	0.835	0.875	0.835	0.875	0.782	22,813
2022-08-05	0.830	0.830	0.830	0.830	0.742	49
2022-08-04	0.850	0.850	0.850	0.850	0.760	6,253
2022-08-03	0.830	0.850	0.830	0.850	0.760	26,264
2022-08-02	0.840	0.850	0.810	0.850	0.760	89,796
2022-08-01	0.820	0.833	0.815	0.830	0.742	1,292,685
2022-07-29	0.820	0.820	0.805	0.820	0.733	19,113
2022-07-28	0.835	0.850	0.825	0.825	0.737	111,974
2022-07-27	0.830	0.840	0.820	0.835	0.746	38,582
2022-07-26	0.825	0.830	0.825	0.830	0.742	8,870
2022-07-25	0.820	0.830	0.820	0.830	0.742	15,740
2022-07-22	0.830	0.840	0.820	0.820	0.733	8,014
2022-07-21	0.820	0.830	0.820	0.820	0.733	3,363
2022-07-20	0.835	0.840	0.830	0.840	0.751	15,584

← NewerPage 18 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.