Mcmillan Shakespeare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 15.880 | 16.110 | 15.840 | 16.070 | 14.869 | 165,890 |
| 2025-11-11 | 15.920 | 16.120 | 15.850 | 15.860 | 14.675 | 141,942 |
| 2025-11-10 | 15.990 | 16.060 | 15.845 | 15.910 | 14.721 | 154,802 |
| 2025-11-07 | 16.000 | 16.090 | 15.810 | 15.850 | 14.666 | 163,032 |
| 2025-11-06 | 16.190 | 16.330 | 15.950 | 15.960 | 14.767 | 167,455 |
| 2025-11-05 | 16.240 | 16.340 | 15.955 | 16.100 | 14.897 | 198,016 |
| 2025-11-04 | 16.120 | 16.440 | 16.100 | 16.240 | 15.027 | 249,892 |
| 2025-11-03 | 17.220 | 17.390 | 16.070 | 16.100 | 14.897 | 511,826 |
| 2025-10-31 | 17.180 | 17.530 | 17.060 | 17.220 | 15.933 | 143,746 |
| 2025-10-30 | 17.500 | 17.500 | 16.960 | 17.170 | 15.887 | 189,016 |
| 2025-10-29 | 17.680 | 17.710 | 17.350 | 17.500 | 16.192 | 205,798 |
| 2025-10-28 | 17.400 | 17.600 | 17.260 | 17.400 | 16.100 | 192,266 |
| 2025-10-27 | 17.350 | 17.410 | 17.195 | 17.390 | 16.091 | 124,553 |
| 2025-10-24 | 17.610 | 17.740 | 17.260 | 17.330 | 16.035 | 201,770 |
← NewerPage 5 of 5 · 254 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.