ASX - Delayed Quote
AUD
McMillan Shakespeare Limited (MMS.AX)
20.23
+0.16
(+0.80%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.15
20.45
20.00
20.23
20.23
221,713
Oct 30, 2026
20.15
20.45
20.00
20.23
20.23
222,441
Oct 29, 2026
20.20
20.39
19.94
20.07
20.07
215,381
Oct 28, 2026
20.38
20.50
19.91
20.26
20.26
255,947
Oct 27, 2026
19.95
20.59
19.85
20.51
20.51
608,140
Oct 26, 2026
19.70
19.97
19.61
19.87
19.87
302,807
Oct 23, 2026
19.31
19.83
19.19
19.79
19.79
213,072
Oct 22, 2026
18.74
19.52
18.53
19.29
19.29
484,523
Oct 21, 2026
18.47
18.73
18.45
18.70
18.70
325,707
Oct 20, 2026
18.70
18.70
18.41
18.56
18.56
75,812
Oct 19, 2026
18.40
18.82
18.32
18.73
18.73
180,146
Oct 16, 2026
18.51
18.58
18.24
18.48
18.48
98,337
Oct 15, 2026
18.33
18.64
18.14
18.44
18.44
209,077
Oct 14, 2026
18.51
18.54
18.16
18.32
18.32
140,926
Oct 13, 2026
18.69
18.69
18.41
18.57
18.57
90,165
Oct 12, 2026
18.78
18.79
18.39
18.40
18.40
85,321
Oct 9, 2026
18.30
18.78
18.26
18.78
18.78
98,049
Oct 8, 2026
18.10
18.36
18.10
18.30
18.30
56,047
Oct 7, 2026
18.00
18.42
18.00
18.27
18.27
219,234
Oct 6, 2026
17.93
18.11
17.91
17.99
17.99
75,369
Oct 5, 2026
18.20
18.28
17.95
18.00
18.00
123,549
Oct 2, 2026
18.35
18.44
18.12
18.16
18.16
163,301
Oct 1, 2026
18.41
18.41
18.03
18.22
18.22
116,718
Sep 30, 2026
18.57
18.59
17.65
18.41
18.41
429,602
Sep 29, 2026
19.00
19.03
18.44
18.56
18.56
209,401
Sep 28, 2026
18.75
18.96
18.73
18.88
18.88
200,606
Sep 25, 2026
19.48
19.48
18.77
18.77
18.77
132,176
Sep 24, 2026
19.00
19.38
18.91
19.34
19.34
175,945
Sep 23, 2026
19.80
19.89
19.19
19.28
19.28
254,290
Sep 22, 2026
19.62
19.83
19.49
19.83
19.83
144,254
Sep 21, 2026
19.62
19.62
19.17
19.62
19.62
128,743
Sep 18, 2026
19.71
19.95
19.45
19.56
19.56
606,459
Sep 17, 2026
19.64
19.74
19.48
19.58
19.58
161,208
Sep 16, 2026
19.49
19.64
19.21
19.64
19.64
167,140
Sep 15, 2026
19.08
19.66
18.89
19.41
19.41
268,167
Sep 14, 2026
18.92
19.16
18.77
19.00
19.00
338,418
Sep 11, 2026
18.84
19.16
18.64
18.80
18.80
236,432
Sep 10, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
18.87
19.25
18.73
18.95
18.95
522,135
Sep 9, 2026
19.75
20.05
19.51
19.61
18.91
626,325
Sep 8, 2026
20.12
20.13
19.73
19.78
19.07
283,700
Sep 7, 2026
19.98
20.50
19.95
20.12
19.40
509,714
Sep 4, 2026
20.49
20.49
19.90
20.15
19.43
424,912
Sep 3, 2026
20.00
20.27
19.93
20.02
19.31
473,993
Sep 2, 2026
20.10
20.15
19.84
20.00
19.29
312,272
Sep 1, 2026
20.85
20.85
19.83
20.15
19.43
436,996
Aug 31, 2026
20.54
21.09
20.50
20.79
20.05
561,799
Aug 28, 2026
20.45
21.70
20.33
20.87
20.13
682,609
Aug 27, 2026
20.37
20.65
19.07
19.48
18.78
435,524
Aug 26, 2026
20.28
20.99
20.15
20.99
20.24
258,977
Aug 25, 2026
20.33
20.42
20.06
20.34
19.61
188,117
Aug 24, 2026
20.01
20.39
20.01
20.32
19.59
148,503
Aug 21, 2026
20.28
20.48
20.02
20.26
19.54
210,798
Aug 20, 2026
20.28
20.48
19.93
20.34
19.61
243,339
Aug 19, 2026
20.40
20.51
20.21
20.49
19.76
100,082
Aug 18, 2026
20.59
20.59
20.11
20.41
19.68
152,379
Aug 17, 2026
20.40
20.70
20.28
20.39
19.66
157,226
Aug 14, 2026
20.50
20.73
20.34
20.44
19.71
135,006
Aug 13, 2026
20.50
20.70
20.29
20.47
19.74
114,209
Aug 12, 2026
20.81
20.85
20.19
20.50
19.77
130,219
Aug 11, 2026
20.54
20.87
20.26
20.87
20.13
203,271
Aug 10, 2026
20.20
20.54
20.13
20.54
19.81
231,259
Aug 7, 2026
20.18
20.45
19.99
20.28
19.56
233,036
Aug 6, 2026
20.00
20.22
19.89
20.18
19.46
237,844
Aug 5, 2026
19.86
20.19
19.74
20.13
19.41
220,173
Aug 4, 2026
19.77
19.88
19.57
19.86
19.15
211,616
Aug 3, 2026
19.48
19.71
19.32
19.63
18.93
241,453
Jul 31, 2026
19.75
19.78
19.39
19.50
18.80
139,762
Jul 30, 2026
19.86
19.86
19.58
19.72
19.02
181,422
Jul 29, 2026
20.10
20.12
19.80
19.85
19.14
191,646
Jul 28, 2026
19.50
20.12
19.47
20.05
19.33
143,267
Jul 27, 2026
19.43
20.04
19.33
19.94
19.23
209,607
Jul 24, 2026
19.25
19.53
19.24
19.44
18.75
121,944
Jul 23, 2026
19.54
19.74
19.18
19.30
18.61
191,700
Jul 22, 2026
19.65
19.72
19.39
19.52
18.82
117,564
Jul 21, 2026
20.02
20.04
19.50
19.64
18.94
115,997
Jul 20, 2026
19.88
20.14
19.88
20.14
19.42
165,646
Jul 17, 2026
19.75
20.10
19.65
19.87
19.16
184,690
Jul 16, 2026
19.88
19.94
19.61
19.75
19.05
245,492
Jul 15, 2026
19.37
19.81
19.37
19.69
18.99
107,808
Jul 14, 2026
19.65
19.72
19.39
19.62
18.92
228,094
Jul 13, 2026
19.33
19.68
19.18
19.65
18.95
232,694
Jul 10, 2026
19.46
19.47
18.99
19.33
18.64
146,976
Jul 9, 2026
19.73
19.78
19.41
19.46
18.77
159,367
Jul 8, 2026
19.20
19.73
19.09
19.68
18.98
212,081
Jul 7, 2026
19.18
19.27
18.98
19.18
18.50
222,761
Jul 6, 2026
19.25
19.25
18.96
19.06
18.38
153,768
Jul 3, 2026
18.88
19.32
18.80
19.26
18.57
155,933
Jul 2, 2026
19.00
19.13
18.85
19.07
18.39
280,241
Jul 1, 2026
19.48
19.55
18.70
18.89
18.22
325,628
Jun 30, 2026
19.34
19.72
19.05
19.49
18.79
136,308
Jun 29, 2026
19.10
19.60
19.05
19.34
18.65
166,470
Jun 26, 2026
19.27
19.33
19.05
19.33
18.64
112,190
Jun 25, 2026
19.10
19.57
19.10
19.41
18.72
84,072
Jun 24, 2026
19.23
19.44
19.15
19.38
18.69
277,764
Jun 23, 2026
19.55
19.55
19.00
19.24
18.55
205,395
Jun 22, 2026
19.62
19.94
19.52
19.54
18.84
163,039
Jun 19, 2026
19.55
19.72
19.47
19.62
18.92
122,703
Jun 18, 2026
19.56
19.90
19.41
19.65
18.95
662,872
Jun 17, 2026
19.50
19.59
19.31
19.54
18.84
165,692
Jun 16, 2026
19.21
19.60
19.18
19.55
18.85
118,538
Jun 15, 2026
19.45
19.71
19.05
19.42
18.73
370,860
Jun 12, 2026
19.60
19.72
19.42
19.57
18.87
205,349
Jun 11, 2026
19.18
19.70
19.18
19.60
18.90
194,804
Jun 10, 2026
19.40
19.50
19.03
19.30
18.61
164,231
Jun 9, 2026
19.00
19.54
18.92
19.41
18.72
249,603
Jun 5, 2026
19.01
19.30
18.96
19.26
18.57
246,862
Jun 4, 2026
18.35
19.05
18.35
19.01
18.33
554,154
Jun 3, 2026
18.50
18.62
18.19
18.57
17.91
273,891
Jun 2, 2026
18.54
18.62
18.31
18.51
17.85
110,104
Jun 1, 2026
18.25
18.65
18.15
18.60
17.94
306,013
May 29, 2026
18.41
18.53
18.24
18.26
17.61
256,918
May 28, 2026
18.49
18.54
18.40
18.49
17.83
136,091
May 27, 2026
18.45
18.54
18.23
18.54
17.88
116,120
May 26, 2026
18.50
18.53
18.06
18.32
17.67
129,633
May 25, 2026
18.55
18.56
18.35
18.50
17.84
136,367
May 22, 2026
18.53
18.65
18.47
18.56
17.90
355,004
May 21, 2026
18.49
18.59
18.28
18.50
17.84
335,362
May 20, 2026
18.02
18.32
18.02
18.31
17.66
259,616
May 19, 2026
17.87
18.41
17.87
18.09
17.44
270,922
May 18, 2026
17.50
17.90
17.44
17.83
17.19
192,501
May 15, 2026
17.49
17.64
17.28
17.59
16.96
283,599
May 14, 2026
16.83
17.27
16.83
17.21
16.60
164,395
May 13, 2026
17.60
17.65
16.72
16.90
16.30
267,701
May 12, 2026
18.01
18.14
17.40
17.65
17.02
369,907
May 11, 2026
18.38
18.57
17.97
18.31
17.66
260,507
May 8, 2026
18.15
18.65
18.12
18.48
17.82
772,590
May 7, 2026
17.72
18.32
17.70
18.15
17.50
552,851
May 6, 2026
16.81
17.67
16.81
17.65
17.02
721,690
May 5, 2026
16.00
16.70
15.96
16.68
16.08
400,443
May 4, 2026
15.89
16.18
15.88
16.05
15.48
176,169
May 1, 2026
15.82
15.90
15.70
15.89
15.32
170,342
Apr 30, 2026
15.60
15.85
15.56
15.77
15.21
184,527
Apr 29, 2026
15.58
15.74
15.45
15.65
15.09
297,674
Apr 28, 2026
15.68
15.68
15.41
15.59
15.03
180,853
Apr 27, 2026
15.78
15.95
15.60
15.68
15.12
151,555
Apr 24, 2026
15.96
15.96
15.58
15.80
15.24
108,745
Apr 23, 2026
15.80
16.04
15.68
15.95
15.38
260,783
Apr 22, 2026
15.92
15.97
15.66
15.78
15.22
148,505
Apr 21, 2026
15.69
15.95
15.66
15.90
15.33
181,948
Apr 20, 2026
15.85
15.90
15.68
15.69
15.13
162,696
Apr 17, 2026
15.41
15.78
15.41
15.73
15.17
154,167
Apr 16, 2026
15.28
15.47
15.27
15.41
14.86
163,546
Apr 15, 2026
15.51
15.51
15.23
15.27
14.72
151,814
Apr 14, 2026
15.30
15.37
15.01
15.24
14.70
244,657
Apr 13, 2026
15.35
15.39
14.89
15.11
14.57
284,367
Apr 10, 2026
15.59
15.62
15.24
15.51
14.96
223,398
Apr 9, 2026
15.68
15.78
15.51
15.60
15.04
188,506
Apr 8, 2026
15.26
15.83
15.10
15.79
15.23
560,862
Apr 7, 2026
15.02
15.25
14.83
14.96
14.43
149,353
Apr 2, 2026
15.00
15.35
14.96
14.96
14.43
197,579
Apr 1, 2026
14.70
14.99
14.70
14.96
14.43
157,899
Mar 31, 2026
14.36
14.81
14.36
14.66
14.14
173,489
Mar 30, 2026
14.60
14.60
14.37
14.42
13.91
204,791
Mar 27, 2026
14.41
14.85
14.37
14.63
14.11
352,221
Mar 26, 2026
14.48
14.52
14.21
14.44
13.92
400,185
Mar 25, 2026
14.11
14.60
14.10
14.54
14.02
349,054
Mar 24, 2026
13.80
14.20
13.80
14.05
13.55
264,532
Mar 23, 2026
13.70
13.84
13.52
13.69
13.20
423,927
Mar 20, 2026
13.98
14.07
13.70
13.70
13.21
369,747
Mar 19, 2026
13.98
14.09
13.88
14.06
13.56
246,981
Mar 18, 2026
13.80
14.11
13.80
14.09
13.59
218,665
Mar 17, 2026
14.35
14.35
13.76
13.80
13.31
382,877
Mar 16, 2026
14.25
14.37
14.13
14.17
13.66
273,093
Mar 13, 2026
14.19
14.51
14.10
14.25
13.74
336,342
Mar 12, 2026
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
14.30
14.51
13.91
14.13
13.63
616,059
Mar 11, 2026
15.50
15.62
15.30
15.32
14.18
473,074
Mar 10, 2026
15.60
15.62
15.30
15.36
14.21
596,602
Mar 9, 2026
15.48
15.84
15.23
15.48
14.32
713,304
Mar 6, 2026
15.40
15.78
15.30
15.74
14.56
273,104
Mar 5, 2026
15.44
15.60
15.25
15.42
14.27
429,668
Mar 4, 2026
15.86
15.88
15.20
15.20
14.06
688,718
Mar 3, 2026
16.06
16.10
15.85
15.92
14.73
276,671
Mar 2, 2026
16.19
16.19
15.90
16.06
14.86
316,248
Feb 27, 2026
16.00
16.16
15.85
16.08
14.88
512,385
Feb 26, 2026
16.22
16.42
15.95
15.98
14.79
397,185
Feb 25, 2026
15.95
16.28
15.75
16.13
14.92
441,965
Feb 24, 2026
16.37
16.45
15.75
15.96
14.77
908,731
Feb 23, 2026
17.72
18.74
16.34
16.62
15.38
853,997
Feb 20, 2026
17.50
17.54
17.20
17.54
16.23
179,102
Feb 19, 2026
17.46
17.53
17.38
17.44
16.14
191,166
Feb 18, 2026
17.19
17.45
17.07
17.38
16.08
205,363
Feb 17, 2026
16.85
17.20
16.85
17.00
15.73
98,069
Feb 16, 2026
16.75
16.91
16.64
16.84
15.58
200,355
Feb 13, 2026
16.98
17.13
16.60
16.70
15.45
270,099
Feb 12, 2026
17.50
17.53
16.85
16.88
15.62
458,279
Feb 11, 2026
17.45
17.50
17.22
17.50
16.19
353,855
Feb 10, 2026
17.13
17.42
17.13
17.42
16.12
151,891
Feb 9, 2026
17.10
17.25
17.03
17.13
15.85
195,334
Feb 6, 2026
16.80
17.20
16.66
17.00
15.73
185,282
Feb 5, 2026
17.00
17.05
16.68
16.93
15.66
294,976
Feb 4, 2026
17.33
17.33
16.98
17.01
15.74
191,952
Feb 3, 2026
17.50
17.50
17.23
17.33
16.04
92,921
Feb 2, 2026
17.05
17.48
17.05
17.25
15.96
100,982
Jan 30, 2026
17.02
17.25
16.97
17.05
15.78
337,178
Jan 29, 2026
17.30
17.36
17.01
17.16
15.88
142,160
Jan 28, 2026
17.30
17.44
17.20
17.27
15.98
273,288
Jan 27, 2026
17.32
17.52
17.13
17.29
16.00
142,299
Jan 23, 2026
17.16
17.44
17.16
17.31
16.02
109,494
Jan 22, 2026
17.12
17.41
17.00
17.00
15.73
332,346
Jan 21, 2026
17.22
17.22
16.85
17.12
15.84
240,685
Jan 20, 2026
17.31
17.36
17.10
17.28
15.99
127,542
Jan 19, 2026
17.39
17.51
17.20
17.32
16.03
152,381
Jan 16, 2026
17.14
17.29
17.07
17.25
15.96
60,819
Jan 15, 2026
17.13
17.44
17.04
17.13
15.85
84,785
Jan 14, 2026
17.49
17.49
17.13
17.13
15.85
157,208
Jan 13, 2026
17.70
17.70
17.46
17.49
16.18
109,154
Jan 12, 2026
17.51
17.80
17.40
17.49
16.18
103,798
Jan 9, 2026
17.40
17.59
17.38
17.46
16.16
81,429
Jan 8, 2026
17.24
17.34
17.12
17.34
16.04
68,884
Jan 7, 2026
17.15
17.34
17.05
17.21
15.92
89,773
Jan 6, 2026
17.05
17.23
16.93
17.10
15.82
103,644
Jan 5, 2026
17.20
17.34
16.86
16.91
15.65
120,681
Jan 2, 2026
17.08
17.29
17.04
17.16
15.88
60,183
Dec 31, 2025
16.92
17.18
16.92
17.05
15.78
79,887
Dec 30, 2025
16.95
17.05
16.81
16.91
15.65
91,572
Dec 29, 2025
16.88
17.01
16.80
16.87
15.61
75,025
Dec 24, 2025
17.16
17.21
16.87
16.87
15.61
36,340
Dec 23, 2025
17.19
17.23
16.93
17.10
15.82
115,736
Dec 22, 2025
16.90
17.04
16.70
17.03
15.76
97,721
Dec 19, 2025
16.74
16.83
16.65
16.82
15.56
255,037
Dec 18, 2025
16.51
16.78
16.41
16.72
15.47
66,388
Dec 17, 2025
16.40
16.58
16.23
16.45
15.22
72,614
Dec 16, 2025
16.35
16.51
16.20
16.48
15.25
134,388
Dec 15, 2025
16.85
16.92
16.26
16.36
15.14
236,984
Dec 12, 2025
16.80
16.97
16.79
16.84
15.58
101,750
Dec 11, 2025
16.70
16.98
16.67
16.90
15.64
118,227
Dec 10, 2025
17.06
17.06
16.63
16.71
15.46
137,718
Dec 9, 2025
17.15
17.24
16.95
17.03
15.76
132,004
Dec 8, 2025
17.26
17.38
17.01
17.15
15.87
192,949
Dec 5, 2025
17.01
17.26
16.89
17.26
15.97
120,002
Dec 4, 2025
17.00
17.04
16.75
17.00
15.73
157,923
Dec 3, 2025
17.05
17.05
16.83
17.05
15.78
135,554
Dec 2, 2025
17.11
17.16
16.81
17.05
15.78
189,428
Dec 1, 2025
16.68
17.18
16.67
16.87
15.61
180,361
Nov 28, 2025
16.48
16.71
16.40
16.68
15.43
98,113
Nov 27, 2025
16.46
16.50
16.27
16.41
15.18
145,420
Nov 26, 2025
16.40
16.48
16.18
16.44
15.21
164,562
Nov 25, 2025
16.29
16.34
16.06
16.21
15.00
123,080
Nov 24, 2025
15.94
16.32
15.94
16.29
15.07
181,339
Nov 21, 2025
16.05
16.05
15.85
15.94
14.75
74,057
Nov 20, 2025
15.81
16.08
15.81
16.04
14.84
140,263
Nov 19, 2025
15.84
15.99
15.76
15.81
14.63
289,369
Nov 18, 2025
16.05
16.09
15.80
15.81
14.63
186,972
Nov 17, 2025
16.05
16.05
15.81
16.01
14.81
190,107
Nov 14, 2025
16.00
16.05
15.83
16.05
14.85
99,523
Nov 13, 2025
16.05
16.22
15.98
16.04
14.84
192,307
Nov 12, 2025
15.88
16.11
15.84
16.07
14.87
165,890
Nov 11, 2025
15.92
16.12
15.85
15.86
14.67
141,942
Nov 10, 2025
15.99
16.06
15.85
15.91
14.72
154,802
Nov 7, 2025
16.00
16.09
15.81
15.85
14.67
163,032
Nov 6, 2025
16.19
16.33
15.95
15.96
14.77
167,455
Nov 5, 2025
16.24
16.34
15.95
16.10
14.90
198,016
Nov 4, 2025
16.12
16.44
16.10
16.24
15.03
249,892
Nov 3, 2025
17.22
17.39
16.07
16.10
14.90
511,826
Oct 31, 2025
17.18
17.53
17.06
17.22
15.93
143,746
Oct 30, 2025
17.50
17.50
16.96
17.17
15.89
189,016
