Mcmillan Shakespeare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	13.740	13.750	13.390	13.490	9.149	104,086
2022-10-13	13.190	13.400	13.130	13.210	8.959	139,516
2022-10-12	13.130	13.150	12.920	13.100	8.884	896,080
2022-10-11	13.290	13.390	13.040	13.040	8.844	144,268
2022-10-10	13.400	13.400	13.260	13.290	9.013	134,008
2022-10-07	13.500	13.830	13.420	13.430	9.108	114,087
2022-10-06	13.690	13.730	13.500	13.660	9.264	116,239
2022-10-05	13.350	13.630	13.210	13.600	9.223	137,510
2022-10-04	13.110	13.140	12.810	13.140	8.911	249,914
2022-10-03	12.840	12.910	12.560	12.730	8.633	126,914
2022-09-30	13.200	13.320	12.820	12.880	8.735	283,674
2022-09-29	13.200	13.460	13.130	13.170	8.932	284,883
2022-09-28	13.150	13.380	13.080	13.180	8.939	362,072
2022-09-27	13.170	13.410	13.160	13.200	8.952	177,987
2022-09-26	13.170	13.470	13.100	13.190	8.945	274,802
2022-09-23	14.250	14.250	13.460	13.580	9.210	312,793
2022-09-21	14.000	14.120	13.880	13.980	9.481	201,401
2022-09-20	14.100	14.100	13.890	13.930	9.447	260,543
2022-09-19	14.200	14.250	13.800	13.810	9.366	113,024
2022-09-16	14.110	14.400	14.010	14.120	9.576	799,365
2022-09-15	14.300	14.360	14.090	14.110	9.569	190,936
2022-09-14	13.980	14.150	13.760	14.000	9.495	243,410
2022-09-13	14.580	14.630	14.100	14.140	9.590	982,621
2022-09-12	14.520	14.680	14.150	14.290	9.691	186,522
2022-09-09	14.050	14.390	13.980	14.230	9.651	220,196
2022-09-08	13.810	14.290	13.800	14.290	9.691	209,907
2022-09-07	13.900	14.130	13.610	13.750	9.325	264,419
2022-09-06	14.570	14.570	14.090	14.220	9.644	64,944
2022-09-05	14.350	14.480	14.130	14.180	9.617	133,029
2022-09-02	14.300	14.590	14.180	14.350	9.732	201,278
2022-09-01	14.150	14.520	14.110	14.190	9.623	258,289
2022-08-31	14.670	14.815	14.090	14.280	9.685	712,381
2022-08-30	14.500	14.960	14.310	14.850	10.071	631,840
2022-08-29	13.150	14.660	13.020	14.230	9.651	1,548,585
2022-08-26	12.990	12.990	12.670	12.800	8.681	246,336
2022-08-25	12.950	13.070	12.870	13.000	8.816	116,716
2022-08-24	13.000	13.000	12.580	12.860	8.722	166,987
2022-08-23	13.180	13.210	12.950	13.000	8.816	107,128
2022-08-22	13.120	13.280	12.980	13.210	8.959	176,615
2022-08-19	13.280	13.280	13.040	13.140	8.911	69,455
2022-08-18	13.260	13.280	13.010	13.180	8.939	60,815
2022-08-17	13.240	13.400	12.900	13.220	8.966	50,552
2022-08-16	13.210	13.390	12.500	13.240	8.979	146,490
2022-08-15	13.160	13.280	13.080	13.200	8.952	95,481
2022-08-12	13.050	13.150	12.860	13.140	8.911	94,498
2022-08-11	13.000	13.330	13.000	13.110	8.891	159,513
2022-08-10	12.600	13.040	12.580	12.930	8.769	145,496
2022-08-09	12.820	13.030	12.660	12.930	8.769	101,555
2022-08-08	13.040	13.040	12.580	12.930	8.769	141,643
2022-08-05	13.050	13.130	12.840	13.040	8.844	333,501
2022-08-04	12.930	13.180	12.910	13.080	8.871	371,052
2022-08-03	12.880	12.880	12.540	12.810	8.688	169,696
2022-08-02	12.410	12.770	12.150	12.760	8.654	113,361
2022-08-01	12.300	12.440	12.200	12.400	8.410	87,893
2022-07-29	12.000	12.440	11.990	12.300	8.342	217,325
2022-07-28	11.300	11.890	11.290	11.890	8.064	137,350
2022-07-27	11.010	11.290	11.000	11.280	7.650	89,946
2022-07-26	10.900	11.140	10.900	11.090	7.521	107,021
2022-07-25	10.800	11.080	10.800	11.080	7.514	93,234
2022-07-22	10.940	10.940	10.780	10.800	7.324	44,854

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.7000 AUD
2026-03-12	0.6200 AUD
2025-09-11	0.7700 AUD
2025-03-13	0.7100 AUD
2024-09-12	0.7800 AUD
2024-03-07	0.7600 AUD
2023-09-07	0.6600 AUD
2023-03-09	0.5800 AUD
2022-10-26	0.7400 AUD
2022-03-10	0.3400 AUD
2021-09-09	0.3110 AUD
2021-03-11	0.3020 AUD
2020-03-05	0.3400 AUD
2019-08-28	0.4000 AUD
2019-03-07	0.3400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.