Score Company MMS for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-07-03 |   2025-07-05 19:38 GMT, Price Closed at $15.86
| -2 |
Price range $0.61 -> $22.75, for Dates 2004-Mar-15 Mon -> 2025-Jul-03 Thu   |
2 | < an > | 2020-03-20 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 34c AUD 0.34 FRANKED 30 % CTR 100 %Percentage Franked   |
3 | < an > | 2020-03-06 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 34c AUD 0.34 FRANKED 30 % CTR 100 %Percentage Franked   |
4 | < an > | 2020-03-05 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 34c AUD 0.34 FRANKED 30 % CTR 100 %Percentage Franked   |
5 | < an > | 2019-09-11 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
6 | < an > | 2019-08-29 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
7 | < an > | 2019-08-28 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
8 | < an > | 2019-03-22 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 34c 34C FRANKED @ 30% 100 %Percentage Franked   |
9 | < an > | 2019-03-08 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 34c 34C FRANKED @ 30% 100 %Percentage Franked   |
10 | < an > | 2019-03-07 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 34c 34C FRANKED @ 30% 100 %Percentage Franked   |
11 | < an > | 2018-09-28 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
12 | < an > | 2018-09-14 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
13 | < an | 2018-09-13 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
|
Various chartings for (MMS) MCMILLAN SHAKESPEARE LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 49
| 0.0 |
MAX
| 22.75
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for MMS
|
Weekly    Format Enhanced Daily Prices for MMS    Basic  |
End of day Prices (Enhanced format), last 120 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.28 |
2025-Jul-15 Tue
| 17.5
| ###
| 17.23
| ###
| 171,081
| ###
| -0.7
| 26.8
| 13.6 |
2025-Jul-14 Mon
| 17.23
| 17.55
| ###
| 17.5
| ###
| ###
| ###
| ###
| ### |
2025-Jul-11 Fri
| ###
| 17.24
| ###
| 17.24
| 197,546
| ###
| ###
| 77.4
| 13.5 |
2025-Jul-10 Thu
| 16.7
| ###
| 16.7
| ###
| 184,748
| ###
| 2.3
| 83.4
| ### |
2025-Jul-09 Wed
| 16.44
| ###
| ###
| ###
| ###
| 2,747,745
| ###
| 81.6
| ### |
2025-Jul-08 Tue
| 16.29
| 16.46
| ###
| 16.44
| ###
| 4,210,855
| 0.9
| ###
| ### |
2025-Jul-07 Mon
| ###
| 16.44
| ###
| ###
| ###
| ###
| 1.0
| 81.9
| ### |
2025-Jul-04 Fri
| 15.89
| ###
| 15.82
| ###
| 149,589
| 2,403,147
| 1.9
| 81.9
| 12.6 |
2025-Jul-03 Thu
| 15.72
| 15.89
| 15.46
| 15.86
| ###
| ###
| ###
| 69.9
| ### |
2025-Jul-02 Wed
| 15.56
| 15.86
| 15.51
| 15.71
| 152,424
| 2,390,770
| ###
| ###
| ### |
2025-Jul-01 Tue
| ###
| 15.74
| 15.47
| 15.59
| ###
| ###
| -0.6
| ###
| ### |
2025-Jun-30 Mon
| 15.47
| 15.57
| ###
| 15.55
| ###
| ###
| ###
| ###
| 12.1 |
2025-Jun-27 Fri
| 15.51
| ###
| ###
| 15.46
| 166,371
| 2,582,077
| -0.3
| ###
| 12.1 |
2025-Jun-26 Thu
| ###
| 15.5
| 15.27
| 15.45
| ###
| ###
| 1.0
| 70.9
| ### |
2025-Jun-25 Wed
| ###
| 15.385
| ###
| ###
| ###
| 1,989,484
| -0.3
| 36.7
| ### |
2025-Jun-24 Tue
| ###
| 15.42
| 15.185
| ###
| ###
| 2,226,559
| ###
| ###
| ### |
2025-Jun-23 Mon
| ###
| 15.28
| ###
| 15.28
| ###
| 2,530,027
| ###
| 88.4
| 11.9 |
2025-Jun-20 Fri
| ###
| ###
| 14.83
| ###
| 666,372
| 10,272,124
| ###
| 8.5
| ### |
2025-Jun-19 Thu
| 16.29
| 16.29
| ###
| ###
| ###
| ###
| -1.7
| 29.2
| 12.5 |
2025-Jun-18 Wed
| ###
| ###
| ###
| ###
| 216,180
| ###
| ###
| 35.7
| 12.6 |
2025-Jun-17 Tue
| ###
| 16.26
| 15.8
| ###
| 161,552
| 2,589,678
| 1.4
| ###
| ### |
2025-Jun-16 Mon
| ###
| ###
| 15.72
| ###
| 200,221
| ###
| ###
| 42.3
| 12.4 |
2025-Jun-13 Fri
| ###
| ###
| 15.85
| ###
| 140,785
| 2,251,152
| -0.4
| ###
| ### |
2025-Jun-12 Thu
| ###
| ###
| ###
| ###
| 123,827
| ###
| ###
| 68.1
| 12.6 |
2025-Jun-11 Wed
| 15.84
| ###
| 15.84
| ###
| 161,280
| ###
| 1.1
| 77.3
| 12.5 |
2025-Jun-10 Tue
| 15.86
| ###
| 15.71
| 15.78
| ###
| ###
| ###
| ###
| 12.3 |
2025-Jun-06 Fri
| ###
| ###
| 15.75
| 15.85
| 85,543
| ###
| ###
| 25.3
| 12.4 |
2025-Jun-05 Thu
| ###
| ###
| 15.81
| ###
| ###
| 2,435,489
| 0.1
| 69.7
| 12.4 |
2025-Jun-04 Wed
| ###
| ###
| 15.71
| 15.81
| 192,985
| 3,057,847
| -0.9
| ###
| ### |
2025-Jun-03 Tue
| 15.7
| ###
| 15.7
| 15.89
| 145,248
| 2,301,454
| ###
| 78.1
| 12.4 |
2025-Jun-02 Mon
| 15.78
| 15.78
| 15.52
| ###
| 144,387
| 2,259,656
| -1.0
| 32.8
| ### |
2025-May-30 Fri
| 15.71
| 15.74
| 15.48
| ###
| 318,574
| 4,972,940
| -0.6
| 25.5
| ### |
2025-May-29 Thu
| ###
| ###
| ###
| 15.74
| ###
| ###
| ###
| 26.1
| ### |
2025-May-28 Wed
| ###
| ###
| 15.84
| 15.85
| 160,986
| ###
| -0.8
| ###
| 12.4 |
2025-May-27 Tue
| ###
| ###
| 15.85
| ###
| ###
| ###
| -0.9
| 29.0
| ### |
2025-May-26 Mon
| ###
| ###
| 15.77
| ###
| ###
| 2,969,182
| ###
| ###
| 12.5 |
2025-May-23 Fri
| 16.25
| ###
| ###
| ###
| 179,654
| ###
| ###
| ###
| ### |
2025-May-22 Thu
| 16.25
| ###
| ###
| 16.21
| 118,724
| 1,931,045
| -0.2
| 30.9
| 12.7 |
2025-May-21 Wed
| 16.25
| ###
| ###
| 16.28
| 142,626
| ###
| 0.2
| ###
| 12.7 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| 129,149
| 2,082,850
| 0.6
| 71.0
| 12.6 |
2025-May-19 Mon
| 16.25
| 16.25
| ###
| 15.84
| 240,040
| ###
| -2.5
| 25.0
| 12.4 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| 176,385
| 2,856,555
| ###
| 78.1
| 12.8 |
2025-May-15 Thu
| ###
| ###
| 15.85
| ###
| ###
| 2,656,555
| -2.1
| 24.3
| ### |
2025-May-14 Wed
| ###
| 16.47
| 16.22
| 16.27
| ###
| ###
| -0.5
| 33.6
| ### |
2025-May-13 Tue
| ###
| 16.42
| ###
| ###
| 130,629
| ###
| ###
| 69.9
| 12.7 |
2025-May-12 Mon
| 16.25
| 16.42
| ###
| ###
| ###
| 3,092,988
| ###
| 38.8
| ### |
2025-May-09 Fri
| ###
| ###
| ###
| 16.26
| 398,456
| 6,441,041
| 1.4
| 77.4
| ### |
2025-May-08 Thu
| ###
| ###
| 15.88
| ###
| ###
| ###
| 0.4
| 63.1
| 12.5 |
2025-May-07 Wed
| ###
| ###
| ###
| 15.82
| ###
| ###
| ###
| 27.8
| ### |
2025-May-06 Tue
| ###
| ###
| 15.58
| ###
| 325,550
| ###
| 2.2
| 79.4
| ### |
2025-May-05 Mon
| 15.52
| 15.79
| 15.5
| 15.5
| 262,673
| ###
| -0.1
| 44.6
| ### |
2025-May-02 Fri
| ###
| ###
| 15.48
| 15.5
| ###
| ###
| ###
| ###
| ### |
2025-May-01 Thu
| 15.25
| ###
| 15.25
| 15.57
| 186,084
| 2,870,345
| ###
| 82.9
| 12.2 |
2025-Apr-30 Wed
| 15.22
| ###
| ###
| ###
| ###
| 4,014,529
| 0.5
| ###
| ### |
2025-Apr-29 Tue
| 15.2
| 15.2
| ###
| ###
| 156,355
| ###
| ###
| ###
| 11.8 |
2025-Apr-28 Mon
| ###
| 15.22
| ###
| ###
| 217,821
| ###
| ###
| ###
| 11.8 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 162,957
| 2,450,873
| ###
| 20.4
| ### |
2025-Apr-23 Wed
| 14.8
| ###
| 14.74
| ###
| 300,945
| 4,481,071
| 1.1
| 74.0
| 11.7 |
2025-Apr-22 Tue
| 14.45
| ###
| 14.42
| 14.56
| 205,786
| ###
| ###
| 76.3
| 11.4 |
2025-Apr-17 Thu
| ###
| ###
| ###
| 14.51
| ###
| 1,940,075
| -0.8
| ###
| 11.3 |
2025-Apr-16 Wed
| ###
| 14.85
| 14.55
| 14.59
| ###
| ###
| ###
| 33.7
| 11.4 |
2025-Apr-15 Tue
| 14.5
| 14.73
| 14.4
| ###
| 160,974
| 2,344,586
| ###
| 77.0
| ### |
2025-Apr-14 Mon
| 14.4
| 14.59
| 14.4
| 14.5
| 335,789
| ###
| ###
| ###
| 11.3 |
2025-Apr-11 Fri
| 14.2
| 14.49
| ###
| ###
| 310,587
| ###
| ###
| ###
| 11.2 |
2025-Apr-10 Thu
| 14.42
| 14.42
| ###
| ###
| 252,686
| 3,594,458
| ###
| ###
| 11.2 |
2025-Apr-09 Wed
| ###
| 13.73
| 13.43
| 13.5
| 496,080
| ###
| ###
| 39.4
| ### |
2025-Apr-08 Tue
| 13.55
| ###
| 13.51
| 13.88
| ###
| 3,965,248
| ###
| 67.6
| ### |
2025-Apr-07 Mon
| 13.51
| 13.76
| ###
| 13.51
| ###
| ###
| ###
| 71.2
| 10.6 |
2025-Apr-04 Fri
| ###
| 14.48
| ###
| ###
| ###
| ###
| ###
| 38.3
| ### |
2025-Apr-03 Thu
| 14.5
| ###
| 14.27
| 14.56
| 183,852
| ###
| ###
| ###
| 11.4 |
2025-Apr-02 Wed
| 14.77
| 14.85
| 14.46
| 14.58
| 155,845
| ###
| -1.3
| 33.2
| ### |
2025-Apr-01 Tue
| 14.76
| 14.8
| 14.46
| ###
| ###
| ###
| -0.9
| 34.2
| ### |
2025-Mar-31 Mon
| 14.73
| 14.82
| ###
| ###
| 333,071
| 4,899,474
| -0.5
| ###
| 11.4 |
2025-Mar-28 Fri
| 14.54
| ###
| 14.52
| 14.89
| 185,789
| 2,735,743
| ###
| ###
| 11.6 |
2025-Mar-27 Thu
| 14.55
| 14.75
| 14.46
| 14.53
| ###
| 4,159,051
| ###
| 34.9
| ### |
2025-Mar-26 Wed
| 14.28
| 14.58
| ###
| 14.58
| ###
| ###
| ###
| ###
| ### |
2025-Mar-25 Tue
| ###
| 14.28
| ###
| 14.23
| ###
| 5,089,547
| ###
| ###
| 11.1 |
2025-Mar-24 Mon
| ###
| 13.86
| ###
| 13.81
| ###
| ###
| 1.0
| ###
| ### |
2025-Mar-21 Fri
| 13.5
| ###
| 13.41
| ###
| ###
| 6,143,475
| ###
| 76.3
| 10.7 |
2025-Mar-20 Thu
| 13.25
| 13.51
| 13.23
| 13.48
| 280,579
| 3,751,341
| ###
| ###
| ### |
2025-Mar-19 Wed
| ###
| 13.28
| ###
| 13.2
| 495,151
| 6,508,759
| ###
| 71.9
| 10.3 |
2025-Mar-18 Tue
| ###
| ###
| ###
| 13.25
| ###
| 4,955,924
| -1.0
| ###
| ### |
2025-Mar-17 Mon
| 13.26
| ###
| ###
| ###
| ###
| ###
| ###
| 70.7
| ### |
2025-Mar-14 Fri
| ###
| 13.48
| ###
| 13.26
| ###
| ###
| -1.0
| ###
| ### |
2025-Mar-13 Thu
| 13.53
| 13.81
| ###
| ###
| 981,721
| ###
| ###
| ###
| ### |
2025-Mar-12 Wed
| ###
| ###
| 14.5
| 14.56
| ###
| 13,670,745
| ###
| ###
| 11.4 |
2025-Mar-11 Tue
| 15.44
| 15.46
| ###
| ###
| 585,272
| ###
| ###
| ###
| ### |
2025-Mar-10 Mon
| ###
| ###
| 15.25
| 15.56
| ###
| ###
| -0.3
| ###
| ### |
2025-Mar-07 Fri
| 15.85
| ###
| 15.56
| ###
| ###
| 6,930,888
| -1.6
| 27.5
| 12.2 |
2025-Mar-06 Thu
| ###
| ###
| 15.8
| ###
| ###
| ###
| -0.7
| ###
| ### |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| ###
| 4,488,186
| -1.3
| 26.7
| ### |
2025-Mar-04 Tue
| ###
| 16.4
| ###
| 16.29
| ###
| ###
| -0.1
| 42.7
| ### |
2025-Mar-03 Mon
| 16.21
| ###
| ###
| 16.4
| ###
| 6,874,179
| 1.2
| ###
| 12.8 |
2025-Feb-28 Fri
| 15.73
| ###
| 15.71
| ###
| ###
| 10,260,883
| 2.0
| 85.7
| ### |
2025-Feb-27 Thu
| 14.53
| ###
| 14.5
| 15.59
| 976,826
| 14,847,755
| ###
| ###
| ### |
2025-Feb-26 Wed
| 13.85
| ###
| 13.77
| ###
| 253,425
| 3,539,080
| ###
| 82.8
| 11.0 |
2025-Feb-25 Tue
| 13.82
| ###
| 13.7
| 13.85
| ###
| ###
| ###
| ###
| ### |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1
| ###
| ### |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| 152,577
| ###
| -0.3
| 37.7
| ### |
2025-Feb-20 Thu
| ###
| 14.27
| ###
| ###
| 330,920
| 4,674,245
| ###
| 39.2
| ### |
2025-Feb-19 Wed
| 13.89
| ###
| 13.77
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-18 Tue
| 13.81
| ###
| 13.81
| ###
| 412,474
| 5,766,386
| ###
| ###
| 10.9 |
2025-Feb-17 Mon
| ###
| ###
| 13.7
| 13.8
| ###
| 3,712,427
| ###
| ###
| ### |
2025-Feb-14 Fri
| 13.83
| ###
| 13.75
| ###
| 290,124
| ###
| ###
| ###
| ### |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| 439,779
| 6,073,347
| -2.1
| 19.2
| 10.7 |
2025-Feb-12 Wed
| 13.5
| ###
| 13.5
| ###
| 736,556
| 10,105,548
| 3.3
| ###
| ### |
2025-Feb-11 Tue
| 13.5
| ###
| ###
| 13.44
| 422,555
| ###
| -0.4
| 32.9
| 10.5 |
2025-Feb-10 Mon
| 13.8
| ###
| 13.43
| 13.43
| 973,654
| 13,329,323
| -2.7
| 15.0
| 10.5 |
2025-Feb-07 Fri
| ###
| ###
| 13.81
| 13.81
| ###
| ###
| -8.7
| ###
| ### |
2025-Feb-06 Thu
| ###
| ###
| ###
| 15.42
| 197,322
| 3,053,557
| 0.5
| 69.3
| ### |
2025-Feb-05 Wed
| 15.2
| 15.43
| ###
| ###
| ###
| 2,518,129
| 1.2
| 76.4
| 12.0 |
2025-Feb-04 Tue
| ###
| 15.25
| ###
| ###
| 230,256
| 3,483,773
| -0.7
| ###
| 11.8 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-31 Fri
| ###
| 15.46
| ###
| ###
| ###
| 2,343,358
| ###
| 32.7
| 12.0 |
2025-Jan-30 Thu
| 15.4
| 15.4
| ###
| 15.28
| ###
| 2,556,481
| -0.8
| ###
| 11.9 |
2025-Jan-29 Wed
| ###
| ###
| 15.25
| 15.29
| 119,825
| ###
| ###
| ###
| 11.9 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-24 Fri
| ###
| ###
| ###
| 15.25
| ###
| 2,922,725
| 0.7
| ###
| 11.9 |
2025-Jan-23 Thu
| 15.4
| 15.43
| 15.125
| ###
| ###
| 2,684,485
| -1.6
| 24.9
| 11.8 |
2025-Jan-22 Wed
| 15.29
| 15.43
| 15.25
| ###
| ###
| ###
| ###
| ###
| 12.0 |
|
Enhanced    Basic Format Daily Prices for MMS    Bottom  |
Basic Prices for MMS
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-16 22:06:02 thru 2025-07-16 22:06:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|