Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.820	0.830	0.820	0.830	0.742	17,519
2022-07-18	0.820	0.840	0.820	0.840	0.751	42,977
2022-07-15	0.770	0.820	0.770	0.820	0.733	529,319
2022-07-14	0.800	0.810	0.800	0.810	0.724	34,912
2022-07-13	0.810	0.810	0.765	0.795	0.711	78,557
2022-07-12	0.820	0.820	0.800	0.805	0.720	125,339
2022-07-11	0.810	0.820	0.810	0.820	0.733	29,014
2022-07-08	0.850	0.850	0.815	0.830	0.742	13,867
2022-07-07	0.835	0.860	0.830	0.855	0.764	37,626
2022-07-06	0.835	0.840	0.828	0.830	0.742	23,951
2022-07-05	0.795	0.845	0.790	0.835	0.746	50,668
2022-07-04	0.740	0.795	0.740	0.795	0.711	37,739
2022-07-01	0.680	0.740	0.673	0.740	0.661	254,600
2022-06-30	0.685	0.690	0.655	0.655	0.586	141,564
2022-06-29	0.700	0.700	0.680	0.685	0.612	43,971
2022-06-28	0.700	0.705	0.678	0.700	0.626	230,439
2022-06-27	0.700	0.705	0.690	0.700	0.626	121,658
2022-06-24	0.695	0.700	0.690	0.700	0.626	185,744
2022-06-23	0.700	0.705	0.700	0.700	0.626	146,240
2022-06-22	0.710	0.720	0.703	0.705	0.630	573,886
2022-06-21	0.720	0.720	0.710	0.710	0.635	138,376
2022-06-20	0.730	0.730	0.700	0.720	0.644	125,362
2022-06-17	0.745	0.745	0.730	0.733	0.655	20,608
2022-06-16	0.730	0.745	0.715	0.745	0.666	127,537
2022-06-15	0.750	0.800	0.715	0.720	0.644	389,546
2022-06-14	0.780	0.780	0.720	0.730	0.653	225,475
2022-06-10	0.770	0.770	0.760	0.760	0.679	60,058
2022-06-09	0.780	0.785	0.770	0.778	0.695	18,643
2022-06-08	0.790	0.795	0.780	0.785	0.702	89,544
2022-06-07	0.790	0.790	0.765	0.780	0.697	218,871
2022-06-06	0.785	0.800	0.730	0.790	0.706	138,926
2022-06-03	0.805	0.805	0.780	0.780	0.697	88,494
2022-06-02	0.800	0.815	0.800	0.810	0.724	22,787
2022-06-01	0.805	0.805	0.790	0.800	0.715	68,144
2022-05-31	0.820	0.820	0.805	0.805	0.720	15,057
2022-05-30	0.815	0.820	0.815	0.815	0.729	26,468
2022-05-27	0.815	0.815	0.800	0.805	0.720	77,677
2022-05-26	0.815	0.830	0.810	0.815	0.729	60,259
2022-05-25	0.835	0.835	0.815	0.815	0.729	5,508
2022-05-24	0.815	0.835	0.815	0.815	0.729	3,209
2022-05-23	0.840	0.840	0.815	0.815	0.729	43,282
2022-05-20	0.840	0.840	0.805	0.805	0.720	45,275
2022-05-19	0.825	0.825	0.805	0.820	0.733	107,770
2022-05-18	0.825	0.840	0.825	0.825	0.737	17,484
2022-05-17	0.840	0.840	0.820	0.820	0.733	58,957
2022-05-16	0.820	0.840	0.810	0.840	0.751	42,795
2022-05-13	0.835	0.840	0.830	0.840	0.751	63,169
2022-05-12	0.845	0.845	0.805	0.830	0.742	204,102
2022-05-11	0.860	0.875	0.850	0.850	0.760	48,894
2022-05-10	0.835	0.860	0.820	0.860	0.769	75,151
2022-05-09	0.855	0.855	0.835	0.835	0.746	66,715
2022-05-06	0.865	0.865	0.850	0.860	0.769	61,101
2022-05-05	0.860	0.885	0.860	0.860	0.769	78,745
2022-05-04	0.890	0.890	0.880	0.880	0.787	51,786
2022-05-03	0.890	0.900	0.870	0.900	0.805	96,227
2022-05-02	0.890	0.895	0.865	0.880	0.787	92,003
2022-04-29	0.870	0.890	0.870	0.890	0.796	71,229
2022-04-28	0.860	0.880	0.860	0.880	0.787	34,229
2022-04-27	0.880	0.880	0.860	0.865	0.773	30,029
2022-04-26	0.900	0.900	0.850	0.880	0.787	80,730

← NewerPage 19 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.