Mcphersons Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.800	0.825	0.775	0.825	0.713	224,505
2022-01-24	0.830	0.830	0.800	0.800	0.692	165,806
2022-01-21	0.835	0.835	0.820	0.820	0.709	54,103
2022-01-20	0.830	0.840	0.830	0.835	0.722	31,010
2022-01-19	0.850	0.850	0.830	0.830	0.718	132,532
2022-01-18	0.850	0.860	0.835	0.838	0.724	34,923
2022-01-17	0.830	0.830	0.820	0.830	0.718	33,555
2022-01-14	0.845	0.860	0.820	0.830	0.718	632,550
2022-01-13	0.855	0.855	0.845	0.845	0.731	92,304
2022-01-12	0.850	0.855	0.845	0.855	0.739	91,062
2022-01-11	0.850	0.865	0.845	0.855	0.739	52,101
2022-01-10	0.870	0.890	0.850	0.870	0.752	294,206
2022-01-07	0.855	0.880	0.850	0.860	0.744	228,279
2022-01-06	0.850	0.860	0.845	0.850	0.735	280,037
2022-01-05	0.830	0.850	0.830	0.850	0.735	69,316
2022-01-04	0.825	0.850	0.815	0.825	0.713	77,951
2021-12-31	0.813	0.835	0.810	0.815	0.705	44,431
2021-12-30	0.805	0.815	0.800	0.805	0.696	26,605
2021-12-29	0.835	0.835	0.800	0.800	0.692	551,213
2021-12-24	0.840	0.845	0.800	0.800	0.692	210,447
2021-12-23	0.850	0.850	0.825	0.825	0.713	41,369
2021-12-22	0.840	0.840	0.825	0.825	0.713	61,711
2021-12-21	0.815	0.840	0.813	0.840	0.726	111,700
2021-12-20	0.825	0.835	0.805	0.820	0.709	114,020
2021-12-17	0.855	0.860	0.820	0.820	0.709	289,276
2021-12-16	0.870	0.870	0.850	0.860	0.744	117,292
2021-12-15	0.865	0.870	0.850	0.870	0.752	104,904
2021-12-14	0.885	0.885	0.850	0.850	0.735	635,266
2021-12-13	0.885	0.885	0.870	0.875	0.757	189,240
2021-12-10	0.870	0.885	0.870	0.885	0.765	677,260
2021-12-09	0.890	0.890	0.870	0.870	0.752	739,290
2021-12-08	0.885	0.890	0.880	0.880	0.761	63,367
2021-12-07	0.890	0.890	0.880	0.880	0.761	150,456
2021-12-06	0.880	0.900	0.875	0.900	0.778	102,862
2021-12-03	0.885	0.895	0.880	0.880	0.761	61,099
2021-12-02	0.900	0.900	0.880	0.880	0.761	216,375
2021-12-01	0.895	0.895	0.890	0.890	0.770	14,501
2021-11-30	0.890	0.900	0.885	0.890	0.770	127,302
2021-11-29	0.885	0.900	0.875	0.880	0.761	119,821
2021-11-26	0.930	0.930	0.905	0.915	0.791	239,577
2021-11-25	0.930	0.940	0.915	0.940	0.813	105,569
2021-11-24	0.920	0.930	0.885	0.910	0.787	254,263
2021-11-23	0.880	0.920	0.880	0.920	0.796	446,362
2021-11-22	0.900	0.900	0.865	0.890	0.770	379,587
2021-11-19	0.890	0.890	0.875	0.890	0.770	84,294
2021-11-18	0.870	0.890	0.870	0.880	0.761	135,185
2021-11-17	0.880	0.880	0.870	0.870	0.752	10,031,997
2021-11-16	0.865	0.885	0.865	0.880	0.761	190,633
2021-11-15	0.900	0.925	0.865	0.865	0.748	413,345
2021-11-12	0.905	0.920	0.900	0.900	0.778	107,832
2021-11-11	0.930	0.930	0.900	0.900	0.778	338,324
2021-11-10	0.930	0.930	0.910	0.930	0.804	171,697
2021-11-09	0.940	0.950	0.920	0.930	0.804	73,068
2021-11-08	0.910	0.935	0.900	0.935	0.809	379,006
2021-11-05	0.850	0.910	0.850	0.895	0.774	490,926
2021-11-04	0.900	0.900	0.850	0.850	0.735	885,400
2021-11-03	0.910	0.910	0.890	0.890	0.770	159,438
2021-11-02	0.900	0.908	0.890	0.900	0.778	333,461
2021-11-01	0.960	0.960	0.885	0.910	0.787	1,226,808
2021-10-29	0.975	0.975	0.960	0.965	0.834	136,072

← NewerPage 21 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.