Mcphersons Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 0.975 | 0.980 | 0.965 | 0.975 | 0.843 | 184,967 |
| 2021-10-27 | 0.990 | 0.990 | 0.970 | 0.970 | 0.839 | 148,201 |
| 2021-10-26 | 0.995 | 0.995 | 0.985 | 0.985 | 0.852 | 53,198 |
| 2021-10-25 | 0.990 | 1.000 | 0.988 | 1.000 | 0.865 | 154,317 |
| 2021-10-22 | 0.960 | 0.995 | 0.950 | 0.990 | 0.856 | 460,152 |
| 2021-10-21 | 0.965 | 0.965 | 0.950 | 0.960 | 0.830 | 120,208 |
| 2021-10-20 | 0.965 | 0.975 | 0.950 | 0.960 | 0.830 | 914,962 |
| 2021-10-19 | 0.990 | 0.990 | 0.965 | 0.975 | 0.843 | 174,098 |
| 2021-10-18 | 1.000 | 1.005 | 0.983 | 1.000 | 0.865 | 323,540 |
| 2021-10-15 | 1.020 | 1.040 | 0.993 | 1.000 | 0.865 | 409,312 |
| 2021-10-14 | 1.005 | 1.020 | 0.995 | 1.020 | 0.882 | 217,091 |
← NewerPage 22 of 22 · 1,271 trading days
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.