Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.895	0.905	0.895	0.905	0.809	6,151
2022-04-21	0.910	0.915	0.900	0.910	0.813	149,434
2022-04-20	0.920	0.920	0.905	0.915	0.818	45,507
2022-04-19	0.910	0.910	0.895	0.905	0.809	114,877
2022-04-14	0.900	0.910	0.900	0.910	0.813	79,659
2022-04-13	0.910	0.910	0.900	0.900	0.805	39,120
2022-04-12	0.925	0.925	0.905	0.905	0.809	26,785
2022-04-11	0.920	0.920	0.910	0.910	0.813	76,390
2022-04-08	0.925	0.925	0.910	0.910	0.813	9,361
2022-04-07	0.910	0.915	0.910	0.915	0.818	836
2022-04-06	0.920	0.920	0.910	0.915	0.818	83,315
2022-04-05	0.920	0.925	0.915	0.920	0.822	46,206
2022-04-04	0.925	0.925	0.910	0.920	0.822	107,473
2022-04-01	0.925	0.928	0.920	0.925	0.827	22,833
2022-03-31	0.900	0.940	0.900	0.940	0.840	66,947
2022-03-30	0.905	0.910	0.900	0.900	0.805	107,019
2022-03-29	0.900	0.920	0.895	0.905	0.809	124,502
2022-03-28	0.905	0.905	0.870	0.900	0.805	166,059
2022-03-25	0.930	0.935	0.900	0.905	0.809	278,671
2022-03-24	0.950	1.020	0.930	0.940	0.840	665,519
2022-03-23	0.890	0.890	0.865	0.890	0.796	56,120
2022-03-22	0.890	0.890	0.855	0.880	0.787	204,419
2022-03-21	0.880	0.920	0.880	0.895	0.800	472,752
2022-03-18	0.885	0.895	0.878	0.885	0.791	124,465
2022-03-17	0.855	0.885	0.855	0.880	0.787	104,181
2022-03-16	0.855	0.860	0.850	0.855	0.764	13,594
2022-03-15	0.855	0.855	0.835	0.835	0.746	106,765
2022-03-14	0.855	0.855	0.845	0.855	0.764	23,562
2022-03-11	0.845	0.855	0.845	0.850	0.760	138,548
2022-03-10	0.838	0.865	0.838	0.865	0.773	114,053
2022-03-09	0.815	0.840	0.805	0.840	0.751	38,958
2022-03-08	0.840	0.855	0.790	0.810	0.724	20,531
2022-03-07	0.860	0.868	0.815	0.820	0.733	369,646
2022-03-04	0.860	0.870	0.850	0.860	0.769	108,842
2022-03-03	0.865	0.865	0.850	0.860	0.769	44,746
2022-03-02	0.850	0.855	0.845	0.850	0.760	75,163
2022-03-01	0.895	0.895	0.865	0.870	0.778	76,908
2022-02-28	0.935	0.935	0.885	0.885	0.791	82,410
2022-02-25	0.920	0.920	0.905	0.920	0.796	92,247
2022-02-24	0.930	0.935	0.900	0.910	0.787	112,215
2022-02-23	0.850	0.945	0.850	0.945	0.817	421,009
2022-02-22	0.850	0.865	0.840	0.850	0.735	92,524
2022-02-21	0.860	0.890	0.860	0.860	0.744	30,933
2022-02-18	0.860	0.860	0.845	0.860	0.744	5,990
2022-02-17	0.855	0.875	0.850	0.850	0.735	68,192
2022-02-16	0.870	0.870	0.850	0.860	0.744	158,461
2022-02-15	0.875	0.895	0.855	0.855	0.739	418,370
2022-02-14	0.900	0.905	0.870	0.890	0.770	471,076
2022-02-11	0.900	0.910	0.885	0.890	0.770	43,002
2022-02-10	0.930	0.945	0.913	0.920	0.796	96,048
2022-02-09	0.950	0.960	0.903	0.925	0.800	377,271
2022-02-08	0.920	0.955	0.905	0.955	0.826	358,096
2022-02-07	0.880	0.925	0.865	0.920	0.796	316,235
2022-02-04	0.865	0.880	0.860	0.880	0.761	187,558
2022-02-03	0.860	0.860	0.845	0.860	0.744	17,139
2022-02-02	0.840	0.865	0.830	0.865	0.748	343,354
2022-02-01	0.815	0.845	0.795	0.845	0.731	68,672
2022-01-31	0.805	0.820	0.790	0.820	0.709	104,924
2022-01-28	0.790	0.810	0.785	0.800	0.692	42,476
2022-01-27	0.825	0.825	0.795	0.800	0.692	187,675

← NewerPage 20 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.