Mcmillan Shakespeare Limited MMS
ASX · Australia · Finance
AUD 18.23+0.01 (+0.05%)
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 18.22 | 0.00% | AUD 18.35 | AUD 18.44 | AUD 18.12 | 85.26K |
| 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 |