McMillan Shakespeare Limited (MMS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 19.56 | 19.65 | 19.25 | 19.44 | 19.44 | 103,134 |
| 18 Apr 2024 | 19.46 | 19.80 | 19.46 | 19.55 | 19.55 | 166,487 |
| 17 Apr 2024 | 19.30 | 19.53 | 19.20 | 19.49 | 19.49 | 123,261 |
| 16 Apr 2024 | 19.37 | 19.62 | 19.12 | 19.16 | 19.16 | 125,562 |
| 15 Apr 2024 | 19.85 | 19.85 | 19.42 | 19.43 | 19.43 | 142,928 |
| 12 Apr 2024 | 19.30 | 19.84 | 19.30 | 19.84 | 19.84 | 209,388 |
| 11 Apr 2024 | 19.23 | 19.51 | 19.10 | 19.38 | 19.38 | 138,146 |
| 10 Apr 2024 | 19.21 | 19.45 | 19.09 | 19.39 | 19.39 | 128,411 |
| 09 Apr 2024 | 19.25 | 19.33 | 19.00 | 19.00 | 19.00 | 155,578 |
| 08 Apr 2024 | 19.37 | 19.48 | 19.07 | 19.11 | 19.11 | 129,808 |
| 05 Apr 2024 | 19.15 | 19.50 | 19.09 | 19.37 | 19.37 | 133,658 |
| 04 Apr 2024 | 19.11 | 19.35 | 19.10 | 19.12 | 19.12 | 144,994 |
| 03 Apr 2024 | 19.29 | 19.38 | 19.05 | 19.19 | 19.19 | 157,118 |
| 02 Apr 2024 | 19.31 | 19.44 | 19.13 | 19.29 | 19.29 | 251,309 |
| 28 Mar 2024 | 19.28 | 19.63 | 19.14 | 19.63 | 19.63 | 247,466 |
| 27 Mar 2024 | 19.46 | 19.49 | 18.91 | 19.33 | 19.33 | 427,852 |
| 26 Mar 2024 | 19.30 | 19.31 | 18.53 | 18.82 | 18.82 | 408,006 |
| 25 Mar 2024 | 19.66 | 19.68 | 19.03 | 19.25 | 19.25 | 268,747 |
| 22 Mar 2024 | 19.54 | 19.92 | 19.51 | 19.52 | 19.52 | 162,295 |
| 21 Mar 2024 | 19.60 | 19.93 | 19.60 | 19.79 | 19.79 | 256,361 |
| 20 Mar 2024 | 19.41 | 19.76 | 19.35 | 19.36 | 19.36 | 135,541 |
| 19 Mar 2024 | 19.78 | 20.10 | 19.50 | 19.50 | 19.50 | 245,181 |
| 18 Mar 2024 | 19.91 | 20.07 | 19.50 | 19.77 | 19.77 | 215,562 |
| 15 Mar 2024 | 19.89 | 20.00 | 19.60 | 19.90 | 19.90 | 339,792 |
| 14 Mar 2024 | 20.44 | 20.59 | 19.84 | 19.84 | 19.84 | 233,485 |
| 13 Mar 2024 | 20.55 | 20.75 | 20.44 | 20.49 | 20.49 | 137,507 |
| 12 Mar 2024 | 20.89 | 20.89 | 20.34 | 20.44 | 20.44 | 107,392 |
| 11 Mar 2024 | 20.53 | 20.93 | 20.44 | 20.75 | 20.75 | 145,014 |
| 08 Mar 2024 | 20.71 | 21.09 | 20.57 | 20.78 | 20.78 | 296,604 |
| 07 Mar 2024 | 19.95 | 20.65 | 19.78 | 20.65 | 20.65 | 262,522 |
| 07 Mar 2024 | 0.76 Dividend | |||||
| 06 Mar 2024 | 21.69 | 21.69 | 20.91 | 20.91 | 20.15 | 286,620 |
| 05 Mar 2024 | 21.60 | 21.88 | 21.52 | 21.64 | 20.85 | 292,745 |
| 04 Mar 2024 | 21.90 | 22.10 | 21.50 | 21.56 | 20.78 | 309,516 |
| 01 Mar 2024 | 22.00 | 22.07 | 21.74 | 21.88 | 21.08 | 188,436 |
| 29 Feb 2024 | 21.78 | 22.05 | 21.70 | 21.90 | 21.10 | 357,732 |
| 28 Feb 2024 | 21.80 | 21.94 | 21.54 | 21.86 | 21.07 | 263,629 |
| 27 Feb 2024 | 21.72 | 21.97 | 21.58 | 21.78 | 20.99 | 409,400 |
| 26 Feb 2024 | 21.36 | 21.86 | 20.71 | 21.86 | 21.07 | 443,565 |
| 23 Feb 2024 | 21.39 | 21.66 | 20.61 | 21.12 | 20.35 | 383,774 |
| 22 Feb 2024 | 20.95 | 21.40 | 20.72 | 21.40 | 20.62 | 513,626 |
| 21 Feb 2024 | 19.80 | 21.32 | 19.80 | 21.01 | 20.25 | 612,419 |
| 20 Feb 2024 | 18.69 | 20.20 | 18.58 | 19.50 | 18.79 | 1,053,116 |
| 19 Feb 2024 | 17.60 | 17.71 | 17.42 | 17.45 | 16.82 | 101,618 |
| 16 Feb 2024 | 17.48 | 17.64 | 17.36 | 17.56 | 16.92 | 308,467 |
| 15 Feb 2024 | 17.25 | 17.41 | 17.11 | 17.40 | 16.77 | 132,761 |
| 14 Feb 2024 | 17.28 | 17.49 | 17.18 | 17.23 | 16.60 | 185,860 |
| 13 Feb 2024 | 17.47 | 17.59 | 17.30 | 17.44 | 16.81 | 129,487 |
| 12 Feb 2024 | 17.12 | 17.51 | 17.12 | 17.49 | 16.85 | 134,909 |
| 09 Feb 2024 | 17.28 | 17.28 | 16.92 | 17.20 | 16.57 | 184,943 |
| 08 Feb 2024 | 17.89 | 17.89 | 16.93 | 17.02 | 16.40 | 268,617 |
| 07 Feb 2024 | 17.67 | 17.95 | 17.53 | 17.72 | 17.08 | 202,129 |
| 06 Feb 2024 | 17.77 | 17.77 | 17.47 | 17.66 | 17.02 | 193,686 |
| 05 Feb 2024 | 17.46 | 17.83 | 17.40 | 17.80 | 17.15 | 180,053 |
| 02 Feb 2024 | 17.29 | 17.47 | 17.10 | 17.42 | 16.79 | 138,494 |
| 01 Feb 2024 | 17.23 | 17.30 | 16.73 | 17.15 | 16.53 | 191,176 |
| 31 Jan 2024 | 17.50 | 17.50 | 17.08 | 17.23 | 16.60 | 394,774 |
| 30 Jan 2024 | 17.22 | 17.53 | 17.19 | 17.50 | 16.86 | 182,311 |
| 29 Jan 2024 | 17.38 | 17.46 | 17.05 | 17.28 | 16.65 | 246,862 |
| 25 Jan 2024 | 17.31 | 17.34 | 16.90 | 17.07 | 16.45 | 149,355 |
| 24 Jan 2024 | 16.89 | 17.16 | 16.89 | 17.12 | 16.50 | 155,043 |
| 23 Jan 2024 | 16.75 | 17.13 | 16.66 | 16.99 | 16.37 | 186,580 |
| 22 Jan 2024 | 16.97 | 17.00 | 16.55 | 16.66 | 16.05 | 368,681 |
| 19 Jan 2024 | 16.66 | 17.01 | 16.66 | 16.83 | 16.22 | 460,661 |
| 18 Jan 2024 | 16.47 | 16.78 | 16.42 | 16.71 | 16.10 | 224,871 |
| 17 Jan 2024 | 16.59 | 16.61 | 16.38 | 16.48 | 15.88 | 104,364 |
| 16 Jan 2024 | 16.59 | 16.70 | 16.32 | 16.70 | 16.09 | 105,702 |
| 15 Jan 2024 | 16.43 | 16.75 | 16.36 | 16.71 | 16.10 | 40,952 |
| 12 Jan 2024 | 16.40 | 16.50 | 16.21 | 16.43 | 15.83 | 249,415 |
| 11 Jan 2024 | 16.28 | 16.42 | 16.17 | 16.34 | 15.75 | 109,059 |
| 10 Jan 2024 | 16.10 | 16.33 | 15.98 | 16.27 | 15.68 | 135,376 |
| 09 Jan 2024 | 16.18 | 16.38 | 16.04 | 16.04 | 15.46 | 137,918 |
| 08 Jan 2024 | 15.90 | 16.18 | 15.82 | 16.17 | 15.58 | 147,166 |
| 05 Jan 2024 | 15.86 | 16.01 | 15.86 | 15.86 | 15.28 | 113,936 |
| 04 Jan 2024 | 15.74 | 15.88 | 15.70 | 15.86 | 15.28 | 72,737 |
| 03 Jan 2024 | 15.77 | 15.99 | 15.76 | 15.82 | 15.25 | 103,607 |
| 02 Jan 2024 | 15.89 | 16.03 | 15.73 | 15.93 | 15.35 | 207,853 |
| 29 Dec 2023 | 16.08 | 16.09 | 15.87 | 15.96 | 15.38 | 73,269 |
| 28 Dec 2023 | 16.07 | 16.27 | 16.02 | 16.06 | 15.48 | 97,655 |
| 27 Dec 2023 | 16.04 | 16.16 | 15.83 | 15.98 | 15.40 | 129,064 |
| 22 Dec 2023 | 16.03 | 16.11 | 15.94 | 16.03 | 15.45 | 82,157 |
| 21 Dec 2023 | 16.36 | 16.40 | 15.91 | 16.02 | 15.44 | 162,514 |
| 20 Dec 2023 | 16.49 | 16.51 | 16.21 | 16.46 | 15.86 | 147,304 |
| 19 Dec 2023 | 16.20 | 16.35 | 16.10 | 16.30 | 15.71 | 211,260 |
| 18 Dec 2023 | 16.25 | 16.37 | 16.05 | 16.13 | 15.54 | 182,841 |
| 15 Dec 2023 | 16.37 | 16.46 | 16.08 | 16.17 | 15.58 | 599,804 |
| 14 Dec 2023 | 16.99 | 16.99 | 16.19 | 16.30 | 15.71 | 218,614 |
| 13 Dec 2023 | 16.41 | 16.72 | 16.35 | 16.70 | 16.09 | 284,526 |
| 12 Dec 2023 | 16.58 | 17.03 | 16.38 | 16.39 | 15.79 | 341,607 |
| 11 Dec 2023 | 16.00 | 16.87 | 15.29 | 16.42 | 15.82 | 693,710 |
| 08 Dec 2023 | 16.90 | 17.09 | 16.42 | 16.59 | 15.99 | 273,018 |
| 07 Dec 2023 | 17.25 | 17.55 | 16.77 | 16.99 | 16.37 | 295,474 |
| 06 Dec 2023 | 16.92 | 17.56 | 16.90 | 17.54 | 16.90 | 196,085 |
| 05 Dec 2023 | 18.05 | 18.15 | 16.70 | 17.00 | 16.38 | 348,457 |
| 04 Dec 2023 | 18.12 | 18.44 | 18.03 | 18.11 | 17.45 | 193,555 |
| 01 Dec 2023 | 17.47 | 18.13 | 17.47 | 18.06 | 17.40 | 134,204 |
| 30 Nov 2023 | 17.85 | 17.90 | 17.60 | 17.82 | 17.17 | 218,206 |
| 29 Nov 2023 | 17.96 | 17.99 | 17.63 | 17.76 | 17.11 | 129,307 |
| 28 Nov 2023 | 17.32 | 17.67 | 17.28 | 17.53 | 16.89 | 113,470 |
| 27 Nov 2023 | 17.49 | 17.50 | 17.30 | 17.31 | 16.68 | 82,529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.