Mcmillan Shakespeare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 17.720 | 18.320 | 17.700 | 18.150 | 17.502 | 552,851 |
| 2026-05-06 | 16.810 | 17.670 | 16.810 | 17.650 | 17.020 | 721,690 |
| 2026-05-05 | 16.000 | 16.700 | 15.960 | 16.680 | 16.085 | 400,443 |
| 2026-05-04 | 15.890 | 16.180 | 15.880 | 16.050 | 15.477 | 176,169 |
| 2026-05-01 | 15.820 | 15.900 | 15.700 | 15.890 | 15.323 | 170,342 |
| 2026-04-30 | 15.600 | 15.850 | 15.560 | 15.770 | 15.207 | 184,527 |
| 2026-04-29 | 15.580 | 15.740 | 15.450 | 15.650 | 15.091 | 297,674 |
| 2026-04-28 | 15.680 | 15.680 | 15.410 | 15.590 | 15.034 | 180,853 |
| 2026-04-27 | 15.780 | 15.950 | 15.600 | 15.680 | 15.120 | 151,555 |
| 2026-04-24 | 15.960 | 15.960 | 15.580 | 15.800 | 15.236 | 108,745 |
← NewerPage 3 of 3 · 130 trading days
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.