Mcmillan Shakespeare Limited MMS
ASX · Australien · Finanzen
AUD 18,22-0,19 (-1,03 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 18,22 | -1,03 % | AUD 18,41 | AUD 18,41 | AUD 18,03 | 116,72K |
| 2026-09-30 | AUD 18,41 | -0,81 % | AUD 18,57 | AUD 18,59 | AUD 17,65 | 429,60K |
| 2026-09-29 | AUD 18,56 | -1,69 % | AUD 19,00 | AUD 19,03 | AUD 18,44 | 209,40K |
| 2026-09-28 | AUD 18,88 | +0,59 % | AUD 18,75 | AUD 18,96 | AUD 18,73 | 200,61K |
| 2026-09-25 | AUD 18,77 | -2,95 % | AUD 19,48 | AUD 19,48 | AUD 18,77 | 132,18K |
| 2026-09-24 | AUD 19,34 | +0,31 % | AUD 19,00 | AUD 19,38 | AUD 18,91 | 175,95K |
| 2026-09-23 | AUD 19,28 | -2,77 % | AUD 19,80 | AUD 19,89 | AUD 19,19 | 254,29K |
| 2026-09-22 | AUD 19,83 | +1,07 % | AUD 19,62 | AUD 19,83 | AUD 19,49 | 144,25K |
| 2026-09-21 | AUD 19,62 | +0,31 % | AUD 19,62 | AUD 19,62 | AUD 19,17 | 128,74K |
| 2026-09-18 | AUD 19,56 | -0,10 % | AUD 19,71 | AUD 19,95 | AUD 19,45 | 606,46K |
| 2026-09-17 | AUD 19,58 | -0,31 % | AUD 19,64 | AUD 19,74 | AUD 19,48 | 161,21K |
| 2026-09-16 | AUD 19,64 | +1,18 % | AUD 19,49 | AUD 19,64 | AUD 19,21 | 167,14K |
| 2026-09-15 | AUD 19,41 | +2,16 % | AUD 19,08 | AUD 19,66 | AUD 18,89 | 268,17K |
| 2026-09-14 | AUD 19,00 | +1,06 % | AUD 18,92 | AUD 19,16 | AUD 18,77 | 338,42K |
| 2026-09-11 | AUD 18,80 | -0,79 % | AUD 18,84 | AUD 19,16 | AUD 18,64 | 236,43K |
| 2026-09-10 | AUD 18,95 | -3,37 % | AUD 18,87 | AUD 19,25 | AUD 18,73 | 522,14K |
| 2026-09-09 | AUD 19,61 | -0,86 % | AUD 19,75 | AUD 20,05 | AUD 19,51 | 626,33K |
| 2026-09-08 | AUD 19,78 | -1,69 % | AUD 20,12 | AUD 20,13 | AUD 19,73 | 283,70K |
| 2026-09-07 | AUD 20,12 | -0,15 % | AUD 19,98 | AUD 20,50 | AUD 19,95 | 509,71K |
| 2026-09-04 | AUD 20,15 | +0,65 % | AUD 20,49 | AUD 20,49 | AUD 19,90 | 424,91K |
| 2026-09-03 | AUD 20,02 | +0,10 % | AUD 20,00 | AUD 20,27 | AUD 19,93 | 473,99K |
| 2026-09-02 | AUD 20,00 | -0,74 % | AUD 20,10 | AUD 20,15 | AUD 19,84 | 312,27K |
| 2026-09-01 | AUD 20,15 | -3,08 % | AUD 20,85 | AUD 20,85 | AUD 19,83 | 437,00K |
| 2026-08-31 | AUD 20,79 | -0,38 % | AUD 20,54 | AUD 21,09 | AUD 20,50 | 561,80K |
| 2026-08-28 | AUD 20,87 | +7,14 % | AUD 20,45 | AUD 21,70 | AUD 20,33 | 682,61K |
| 2026-08-27 | AUD 19,48 | -7,19 % | AUD 20,37 | AUD 20,65 | AUD 19,07 | 435,52K |
| 2026-08-26 | AUD 20,99 | +3,20 % | AUD 20,28 | AUD 20,99 | AUD 20,15 | 258,98K |
| 2026-08-25 | AUD 20,34 | +0,10 % | AUD 20,33 | AUD 20,42 | AUD 20,06 | 188,12K |
| 2026-08-24 | AUD 20,32 | +0,30 % | AUD 20,01 | AUD 20,39 | AUD 20,01 | 148,50K |
| 2026-08-21 | AUD 20,26 | -0,39 % | AUD 20,28 | AUD 20,48 | AUD 20,02 | 210,80K |
| 2026-08-20 | AUD 20,34 | -0,73 % | AUD 20,28 | AUD 20,48 | AUD 19,93 | 243,34K |
| 2026-08-19 | AUD 20,49 | +0,39 % | AUD 20,40 | AUD 20,51 | AUD 20,21 | 100,08K |
| 2026-08-18 | AUD 20,41 | +0,10 % | AUD 20,59 | AUD 20,59 | AUD 20,11 | 152,38K |
| 2026-08-17 | AUD 20,39 | -0,24 % | AUD 20,40 | AUD 20,70 | AUD 20,28 | 157,23K |
| 2026-08-14 | AUD 20,44 | -0,15 % | AUD 20,50 | AUD 20,73 | AUD 20,34 | 135,01K |
| 2026-08-13 | AUD 20,47 | -0,15 % | AUD 20,50 | AUD 20,70 | AUD 20,29 | 114,21K |
| 2026-08-12 | AUD 20,50 | -1,77 % | AUD 20,81 | AUD 20,85 | AUD 20,19 | 130,22K |
| 2026-08-11 | AUD 20,87 | +1,61 % | AUD 20,54 | AUD 20,87 | AUD 20,26 | 203,27K |
| 2026-08-10 | AUD 20,54 | +1,28 % | AUD 20,20 | AUD 20,54 | AUD 20,13 | 231,26K |
| 2026-08-07 | AUD 20,28 | +0,50 % | AUD 20,18 | AUD 20,45 | AUD 19,99 | 233,04K |
| 2026-08-06 | AUD 20,18 | +0,25 % | AUD 20,00 | AUD 20,22 | AUD 19,89 | 237,84K |
| 2026-08-05 | AUD 20,13 | +1,36 % | AUD 19,86 | AUD 20,19 | AUD 19,74 | 220,17K |
| 2026-08-04 | AUD 19,86 | +1,17 % | AUD 19,77 | AUD 19,88 | AUD 19,57 | 211,62K |
| 2026-08-03 | AUD 19,63 | +0,67 % | AUD 19,48 | AUD 19,71 | AUD 19,32 | 241,45K |
| 2026-07-31 | AUD 19,50 | -1,12 % | AUD 19,75 | AUD 19,78 | AUD 19,39 | 139,76K |
| 2026-07-30 | AUD 19,72 | -0,65 % | AUD 19,86 | AUD 19,86 | AUD 19,58 | 181,42K |
| 2026-07-29 | AUD 19,85 | -1,00 % | AUD 20,10 | AUD 20,12 | AUD 19,80 | 191,65K |
| 2026-07-28 | AUD 20,05 | +0,55 % | AUD 19,50 | AUD 20,12 | AUD 19,47 | 143,27K |
| 2026-07-27 | AUD 19,94 | +2,57 % | AUD 19,43 | AUD 20,04 | AUD 19,33 | 209,61K |
| 2026-07-24 | AUD 19,44 | +0,73 % | AUD 19,25 | AUD 19,53 | AUD 19,24 | 121,94K |
| 2026-07-23 | AUD 19,30 | -1,13 % | AUD 19,54 | AUD 19,74 | AUD 19,18 | 191,70K |
| 2026-07-22 | AUD 19,52 | -0,61 % | AUD 19,65 | AUD 19,72 | AUD 19,39 | 117,56K |
| 2026-07-21 | AUD 19,64 | -2,48 % | AUD 20,02 | AUD 20,04 | AUD 19,50 | 116,00K |
| 2026-07-20 | AUD 20,14 | +1,36 % | AUD 19,88 | AUD 20,14 | AUD 19,88 | 165,65K |
| 2026-07-17 | AUD 19,87 | +0,61 % | AUD 19,75 | AUD 20,10 | AUD 19,65 | 184,69K |
| 2026-07-16 | AUD 19,75 | +0,30 % | AUD 19,88 | AUD 19,94 | AUD 19,61 | 245,49K |
| 2026-07-15 | AUD 19,69 | +0,36 % | AUD 19,37 | AUD 19,81 | AUD 19,37 | 107,81K |
| 2026-07-14 | AUD 19,62 | -0,15 % | AUD 19,65 | AUD 19,72 | AUD 19,39 | 228,09K |
| 2026-07-13 | AUD 19,65 | +1,66 % | AUD 19,33 | AUD 19,68 | AUD 19,18 | 232,69K |
| 2026-07-10 | AUD 19,33 | -0,67 % | AUD 19,46 | AUD 19,47 | AUD 18,99 | 146,98K |
| 2026-07-09 | AUD 19,46 | -1,12 % | AUD 19,73 | AUD 19,78 | AUD 19,41 | 159,37K |
| 2026-07-08 | AUD 19,68 | +2,61 % | AUD 19,20 | AUD 19,73 | AUD 19,09 | 212,08K |
| 2026-07-07 | AUD 19,18 | +0,63 % | AUD 19,18 | AUD 19,27 | AUD 18,98 | 222,76K |
| 2026-07-06 | AUD 19,06 | -1,04 % | AUD 19,25 | AUD 19,25 | AUD 18,96 | 153,77K |
| 2026-07-03 | AUD 19,26 | +1,00 % | AUD 18,88 | AUD 19,32 | AUD 18,80 | 155,93K |
| 2026-07-02 | AUD 19,07 | +0,95 % | AUD 19,00 | AUD 19,13 | AUD 18,85 | 280,24K |
| 2026-07-01 | AUD 18,89 | -3,08 % | AUD 19,48 | AUD 19,55 | AUD 18,70 | 325,63K |
| 2026-06-30 | AUD 19,49 | +0,78 % | AUD 19,34 | AUD 19,72 | AUD 19,05 | 136,31K |
| 2026-06-29 | AUD 19,34 | +0,05 % | AUD 19,10 | AUD 19,60 | AUD 19,05 | 166,47K |
| 2026-06-26 | AUD 19,33 | -0,41 % | AUD 19,27 | AUD 19,33 | AUD 19,05 | 112,19K |
| 2026-06-25 | AUD 19,41 | +0,15 % | AUD 19,10 | AUD 19,57 | AUD 19,10 | 84,07K |
| 2026-06-24 | AUD 19,38 | +0,73 % | AUD 19,23 | AUD 19,44 | AUD 19,15 | 277,76K |
| 2026-06-23 | AUD 19,24 | -1,54 % | AUD 19,55 | AUD 19,55 | AUD 19,00 | 205,40K |
| 2026-06-22 | AUD 19,54 | -0,41 % | AUD 19,62 | AUD 19,94 | AUD 19,52 | 163,04K |
| 2026-06-19 | AUD 19,62 | -0,15 % | AUD 19,55 | AUD 19,72 | AUD 19,47 | 122,70K |
| 2026-06-18 | AUD 19,65 | +0,56 % | AUD 19,56 | AUD 19,90 | AUD 19,41 | 662,87K |
| 2026-06-17 | AUD 19,54 | -0,05 % | AUD 19,50 | AUD 19,59 | AUD 19,31 | 165,69K |
| 2026-06-16 | AUD 19,55 | +0,67 % | AUD 19,21 | AUD 19,60 | AUD 19,18 | 118,54K |
| 2026-06-15 | AUD 19,42 | -0,77 % | AUD 19,45 | AUD 19,71 | AUD 19,05 | 370,86K |
| 2026-06-12 | AUD 19,57 | -0,15 % | AUD 19,60 | AUD 19,72 | AUD 19,42 | 205,35K |
| 2026-06-11 | AUD 19,60 | +1,55 % | AUD 19,18 | AUD 19,70 | AUD 19,18 | 194,80K |
| 2026-06-10 | AUD 19,30 | -0,57 % | AUD 19,40 | AUD 19,50 | AUD 19,03 | 164,23K |
| 2026-06-09 | AUD 19,41 | +0,78 % | AUD 19,00 | AUD 19,54 | AUD 18,92 | 249,60K |
| 2026-06-05 | AUD 19,26 | +1,32 % | AUD 19,01 | AUD 19,30 | AUD 18,96 | 246,86K |
| 2026-06-04 | AUD 19,01 | +2,37 % | AUD 18,35 | AUD 19,05 | AUD 18,35 | 554,15K |
| 2026-06-03 | AUD 18,57 | +0,32 % | AUD 18,50 | AUD 18,62 | AUD 18,19 | 273,89K |
| 2026-06-02 | AUD 18,51 | -0,48 % | AUD 18,54 | AUD 18,62 | AUD 18,31 | 110,10K |
| 2026-06-01 | AUD 18,60 | +1,86 % | AUD 18,25 | AUD 18,65 | AUD 18,15 | 306,01K |
| 2026-05-29 | AUD 18,26 | -1,24 % | AUD 18,41 | AUD 18,53 | AUD 18,24 | 256,92K |
| 2026-05-28 | AUD 18,49 | -0,27 % | AUD 18,49 | AUD 18,54 | AUD 18,40 | 136,09K |