Canada markets closed

McMillan Shakespeare Limited (MMS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
18.44+0.09 (+0.49%)
As of 12:45PM AEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.3118.4918.2418.4418.4449,751
May 02, 202418.4218.6418.3418.3518.35206,312
May 01, 202418.6818.6818.0318.3018.30228,731
Apr 30, 202419.0619.0818.4118.5218.52451,176
Apr 29, 202418.9619.0418.6418.8918.89127,096
Apr 26, 202418.9419.0418.7418.8518.85163,203
Apr 24, 202419.1619.2318.8619.1719.17202,246
Apr 23, 202419.6219.6619.1619.1819.18136,528
Apr 22, 202419.5019.6719.1319.6219.62147,352
Apr 19, 202419.5619.6519.2519.4419.44103,134
Apr 18, 202419.4619.8019.4619.5519.55166,487
Apr 17, 202419.3019.5319.2019.4919.49123,261
Apr 16, 202419.3719.6219.1219.1619.16125,562
Apr 15, 202419.8519.8519.4219.4319.43142,928
Apr 12, 202419.3019.8419.3019.8419.84209,388
Apr 11, 202419.2319.5119.1019.3819.38138,146
Apr 10, 202419.2119.4519.0919.3919.39128,411
Apr 09, 202419.2519.3319.0019.0019.00155,578
Apr 08, 202419.3719.4819.0719.1119.11129,808
Apr 05, 202419.1519.5019.0919.3719.37133,658
Apr 04, 202419.1119.3519.1019.1219.12144,994
Apr 03, 202419.2919.3819.0519.1919.19157,118
Apr 02, 202419.3119.4419.1319.2919.29251,309
Mar 28, 202419.2819.6319.1419.6319.63247,466
Mar 27, 202419.4619.4918.9119.3319.33427,852
Mar 26, 202419.3019.3118.5318.8218.82408,006
Mar 25, 202419.6619.6819.0319.2519.25268,747
Mar 22, 202419.5419.9219.5119.5219.52162,295
Mar 21, 202419.6019.9319.6019.7919.79256,361
Mar 20, 202419.4119.7619.3519.3619.36135,541
Mar 19, 202419.7820.1019.5019.5019.50245,181
Mar 18, 202419.9120.0719.5019.7719.77215,562
Mar 15, 202419.8920.0019.6019.9019.90339,792
Mar 14, 202420.4420.5919.8419.8419.84233,485
Mar 13, 202420.5520.7520.4420.4920.49137,507
Mar 12, 202420.8920.8920.3420.4420.44107,392
Mar 11, 202420.5320.9320.4420.7520.75145,014
Mar 08, 202420.7121.0920.5720.7820.78296,604
Mar 07, 202419.9520.6519.7820.6520.65262,522
Mar 07, 20240.76 Dividend
Mar 06, 202421.6921.6920.9120.9120.15286,620
Mar 05, 202421.6021.8821.5221.6420.85292,745
Mar 04, 202421.9022.1021.5021.5620.78309,516
Mar 01, 202422.0022.0721.7421.8821.08188,436
Feb 29, 202421.7822.0521.7021.9021.10357,732
Feb 28, 202421.8021.9421.5421.8621.07263,629
Feb 27, 202421.7221.9721.5821.7820.99409,400
Feb 26, 202421.3621.8620.7121.8621.07443,565
Feb 23, 202421.3921.6620.6121.1220.35383,774
Feb 22, 202420.9521.4020.7221.4020.62513,626
Feb 21, 202419.8021.3219.8021.0120.25612,419
Feb 20, 202418.6920.2018.5819.5018.791,053,116
Feb 19, 202417.6017.7117.4217.4516.82101,618
Feb 16, 202417.4817.6417.3617.5616.92308,467
Feb 15, 202417.2517.4117.1117.4016.77132,761
Feb 14, 202417.2817.4917.1817.2316.60185,860
Feb 13, 202417.4717.5917.3017.4416.81129,487
Feb 12, 202417.1217.5117.1217.4916.85134,909
Feb 09, 202417.2817.2816.9217.2016.57184,943
Feb 08, 202417.8917.8916.9317.0216.40268,617
Feb 07, 202417.6717.9517.5317.7217.08202,129
Feb 06, 202417.7717.7717.4717.6617.02193,686
Feb 05, 202417.4617.8317.4017.8017.15180,053
Feb 02, 202417.2917.4717.1017.4216.79138,494
Feb 01, 202417.2317.3016.7317.1516.53191,176
Jan 31, 202417.5017.5017.0817.2316.60394,774
Jan 30, 202417.2217.5317.1917.5016.86182,311
Jan 29, 202417.3817.4617.0517.2816.65246,862
Jan 25, 202417.3117.3416.9017.0716.45149,355
Jan 24, 202416.8917.1616.8917.1216.50155,043
Jan 23, 202416.7517.1316.6616.9916.37186,580
Jan 22, 202416.9717.0016.5516.6616.05368,681
Jan 19, 202416.6617.0116.6616.8316.22460,661
Jan 18, 202416.4716.7816.4216.7116.10224,871
Jan 17, 202416.5916.6116.3816.4815.88104,364
Jan 16, 202416.5916.7016.3216.7016.09105,702
Jan 15, 202416.4316.7516.3616.7116.1040,952
Jan 12, 202416.4016.5016.2116.4315.83249,415
Jan 11, 202416.2816.4216.1716.3415.75109,059
Jan 10, 202416.1016.3315.9816.2715.68135,376
Jan 09, 202416.1816.3816.0416.0415.46137,918
Jan 08, 202415.9016.1815.8216.1715.58147,166
Jan 05, 202415.8616.0115.8615.8615.28113,936
Jan 04, 202415.7415.8815.7015.8615.2872,737
Jan 03, 202415.7715.9915.7615.8215.25103,607
Jan 02, 202415.8916.0315.7315.9315.35207,853
Dec 29, 202316.0816.0915.8715.9615.3873,269
Dec 28, 202316.0716.2716.0216.0615.4897,655
Dec 27, 202316.0416.1615.8315.9815.40129,064
Dec 22, 202316.0316.1115.9416.0315.4582,157
Dec 21, 202316.3616.4015.9116.0215.44162,514
Dec 20, 202316.4916.5116.2116.4615.86147,304
Dec 19, 202316.2016.3516.1016.3015.71211,260
Dec 18, 202316.2516.3716.0516.1315.54182,841
Dec 15, 202316.3716.4616.0816.1715.58599,804
Dec 14, 202316.9916.9916.1916.3015.71218,614
Dec 13, 202316.4116.7216.3516.7016.09284,526
Dec 12, 202316.5817.0316.3816.3915.79341,607
Dec 11, 202316.0016.8715.2916.4215.82693,710
Dec 08, 202316.9017.0916.4216.5915.99273,018
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...