Mcmillan Shakespeare Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.310	19.830	19.190	19.790	19.790	213,072
2026-10-22	18.740	19.520	18.530	19.290	19.290	484,523
2026-10-21	18.470	18.730	18.450	18.700	18.700	155,522
2026-10-20	18.700	18.700	18.410	18.560	18.560	75,812
2026-10-19	18.400	18.820	18.320	18.730	18.730	180,146
2026-10-16	18.510	18.580	18.240	18.480	18.480	98,337
2026-10-15	18.330	18.635	18.140	18.440	18.440	209,077
2026-10-14	18.510	18.540	18.160	18.320	18.320	140,926
2026-10-13	18.690	18.690	18.410	18.570	18.570	90,165
2026-10-12	18.780	18.790	18.390	18.400	18.400	85,321
2026-10-09	18.300	18.780	18.260	18.780	18.780	98,049
2026-10-08	18.100	18.360	18.100	18.300	18.300	56,047
2026-10-07	18.000	18.420	18.000	18.270	18.270	219,234
2026-10-06	17.930	18.110	17.910	17.990	17.990	75,369
2026-10-05	18.200	18.280	17.950	18.000	18.000	123,549
2026-10-02	18.350	18.440	18.120	18.160	18.160	163,301
2026-10-01	18.410	18.410	18.030	18.220	18.220	116,718
2026-09-30	18.570	18.590	17.650	18.410	18.410	429,602
2026-09-29	19.000	19.030	18.440	18.560	18.560	209,401
2026-09-28	18.750	18.960	18.730	18.880	18.880	200,606
2026-09-25	19.480	19.480	18.770	18.770	18.770	132,176
2026-09-24	19.000	19.380	18.905	19.340	19.340	175,945
2026-09-23	19.800	19.890	19.190	19.280	19.280	254,290

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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