Mcpherson's Limited MCP
ASX · Australia · Consumer Non-Durables
AUD 0.1320+0.00 (+1.54%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.13 | +1.54% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 5.30K |
| 2026-10-01 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 3.42K |
| 2026-09-30 | AUD 0.14 | +1.89% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 20.04K |
| 2026-09-29 | AUD 0.13 | +1.92% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 13.37K |
| 2026-09-28 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 42.13K |
| 2026-09-25 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 75.75K |
| 2026-09-24 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 139.22K |
| 2026-09-23 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 107.00K |
| 2026-09-22 | AUD 0.13 | -1.96% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 4.13M |
| 2026-09-21 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 140.73K |
| 2026-09-18 | AUD 0.13 | +4.08% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 527.89K |
| 2026-09-17 | AUD 0.12 | +2.08% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 9.50K |
| 2026-09-16 | AUD 0.12 | -4.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 7.09K |
| 2026-09-15 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 29.38K |
| 2026-09-14 | AUD 0.13 | +2.04% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 40.00K |
| 2026-09-11 | AUD 0.12 | +2.08% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 234.30K |
| 2026-09-10 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 173.22K |
| 2026-09-09 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-09-08 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 203.09K |
| 2026-09-07 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 164.42K |
| 2026-09-04 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 277.73K |
| 2026-09-03 | AUD 0.13 | +1.96% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 18.96K |
| 2026-09-02 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-01 | AUD 0.13 | -1.92% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 378.50K |
| 2026-08-31 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 51.72K |
| 2026-08-28 | AUD 0.13 | -7.14% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.60K |
| 2026-08-27 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.13 | 1.18M |
| 2026-08-26 | AUD 0.14 | +1.82% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 15.07K |
| 2026-08-25 | AUD 0.14 | +1.85% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 11.15K |
| 2026-08-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 4.41K |
| 2026-08-21 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 6.39K |
| 2026-08-20 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 160.70K |
| 2026-08-19 | AUD 0.14 | +1.75% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 10.00K |
| 2026-08-18 | AUD 0.14 | -5.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 182.73K |
| 2026-08-17 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 330.26K |
| 2026-08-14 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 16.00K |
| 2026-08-13 | AUD 0.14 | -9.38% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 72.15K |
| 2026-08-12 | AUD 0.16 | +6.67% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 92.53K |
| 2026-08-11 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-08-10 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 268.88K |
| 2026-08-07 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 278.87K |
| 2026-08-06 | AUD 0.16 | +6.90% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 390.33K |
| 2026-08-05 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-04 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 33.93K |
| 2026-08-03 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 275.78K |
| 2026-07-31 | AUD 0.15 | -3.23% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 10.50K |
| 2026-07-30 | AUD 0.16 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 44.27K |
| 2026-07-29 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-07-28 | AUD 0.16 | +6.90% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 646.32K |
| 2026-07-27 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 6.23K |
| 2026-07-24 | AUD 0.15 | +7.14% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 4.00K |
| 2026-07-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 6.25K |
| 2026-07-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 48.37K |
| 2026-07-20 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 81.00K |
| 2026-07-17 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-16 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-15 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 57.90K |
| 2026-07-14 | AUD 0.14 | -12.50% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 178.13K |
| 2026-07-13 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 86.22K |
| 2026-07-10 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 3.00K |
| 2026-07-09 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 55.09K |
| 2026-07-08 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 34.32K |
| 2026-07-07 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 27.41K |
| 2026-07-06 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 112.91K |
| 2026-07-03 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.00K |
| 2026-07-02 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.50K |
| 2026-07-01 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 176.42K |
| 2026-06-30 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 54.69K |
| 2026-06-29 | AUD 0.14 | +1.82% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 175.80K |
| 2026-06-26 | AUD 0.14 | +1.85% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 103.73K |
| 2026-06-25 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 424.28K |
| 2026-06-24 | AUD 0.14 | -1.82% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 107.14K |
| 2026-06-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 426.73K |
| 2026-06-22 | AUD 0.14 | -5.17% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 120.01K |
| 2026-06-19 | AUD 0.14 | +20.83% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 777.00K |
| 2026-06-18 | AUD 0.12 | +2.13% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 516.51K |
| 2026-06-17 | AUD 0.12 | -2.08% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 250.15K |
| 2026-06-16 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 61.49K |
| 2026-06-15 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 166.25K |
| 2026-06-12 | AUD 0.12 | -4.17% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 260.29K |
| 2026-06-11 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 142.02K |
| 2026-06-10 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 114.51K |
| 2026-06-09 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 921.21K |
| 2026-06-05 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 396.85K |
| 2026-06-04 | AUD 0.13 | -1.96% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 194 |
| 2026-06-03 | AUD 0.13 | +2.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 118.11K |
| 2026-06-02 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 37.30K |
| 2026-06-01 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 234.11K |
| 2026-05-29 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |