Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Sep-21 11:31:42 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for MMS    Limits Next Section


Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code MMS
Listing Name MCMILLAN SHAKESPEARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name MCMILLAN SHAKESPEARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MMS5


Maximum Price date available .. Friday 20th September 2024
Latest price with VOLUME for MMS .. Monday 16th September 2024

MMS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 49 0.0
MAX 22.75 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MMS    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

169 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.28
2024-Sep-20 Fri ### ### ### ### 261,229 0 31.9 31.9 0.0
2024-Sep-19 Thu ### ### 14.86 ### ### ### 0.0
2024-Sep-18 Wed 15.22 15.245 ### ### 179,578 ### ### ### 0.0
2024-Sep-17 Tue ### ### ### ### ### ### 0.0
2024-Sep-16 Mon ### 15.23 14.88 ### 220,320 ### ### ### 0.0
2024-Sep-13 Fri ### ### 14.87 ### 31.8 31.8 0.0
2024-Sep-12 Thu ### 15.2 14.81 ### 453,659 6,807,153 ### ### 0.0
2024-Sep-11 Wed ### ### 15.76 15.88 ### ### 1.1
2024-Sep-10 Tue ### ### ### ### 392,372 0 28.2 28.2 0.0
2024-Sep-09 Mon ### ### ### 16.28 77.1 77.1 1.2
2024-Sep-06 Fri ### 16.29 ### ### 34.1 34.1 0.0
2024-Sep-05 Thu 16.4 16.53 ### ### 397,224 3,283,056 ### ### 0.0
2024-Sep-04 Wed 16.2 16.45 ### ### 79.8 79.8 0.0
2024-Sep-03 Tue ### 16.43 ### ### ### ### 0.0
2024-Sep-02 Mon ### 16.44 ### ### 495,072 ### ### ### 0.0
2024-Aug-30 Fri ### ### 15.5 15.85 ### ### 1.1
2024-Aug-29 Thu 15.78 15.78 ### 15.49 ### ### ###
2024-Aug-28 Wed ### ### 15.7 15.7 4.6 4.6 ###
2024-Aug-27 Tue 19.5 ### ### ### 859,521 0 ### ### 0.0
2024-Aug-26 Mon 17.85 18.46 17.81 ### 190,227 ### ### ### 0.0
2024-Aug-23 Fri 17.52 17.86 17.27 17.77 79.4 79.4 ###
2024-Aug-22 Thu 17.53 17.58 ### 17.48 90,784 ### ### ### 1.2
2024-Aug-21 Wed 17.25 17.5 ### ### 143,522 ### ### ### 0.0
2024-Aug-20 Tue ### ### 17.22 17.22 ### ### 1.2
2024-Aug-19 Mon ### ### ### ### 87.8 87.8 0.0
2024-Aug-16 Fri 17.2 17.43 17.2 17.29 104,546 ### 71.0 71.0 ###
2024-Aug-15 Thu 17.21 ### ### 17.21 110,678 0 ### ### ###
2024-Aug-14 Wed ### 17.4 ### ### 32.4 32.4 0.0
2024-Aug-13 Tue 17.45 17.45 ### 17.28 ### ### 1.2
2024-Aug-12 Mon ### 17.48 ### ### 71,921 628,589 ### ### 0.0
2024-Aug-09 Fri 17.2 ### ### ### 30.1 30.1 0.0
2024-Aug-08 Thu 17.28 17.46 ### ### 98,243 ### ### ### 0.0
2024-Aug-07 Wed ### ### ### 17.28 104,123 0 ### ### 1.2
2024-Aug-06 Tue ### ### ### ### 348,747 0 ### ### 0.0
2024-Aug-05 Mon 17.78 17.78 ### 17.2 232,276 ### ### ### 1.2
2024-Aug-02 Fri ### 17.88 17.41 17.88 129,255 ### ### ### 1.3
2024-Aug-01 Thu 17.89 ### ### ### ### ### 0.0
2024-Jul-31 Wed 17.5 ### 17.44 ### 79.8 79.8 0.0
2024-Jul-30 Tue ### 17.58 ### 17.4 109,051 958,558 ### ### 1.2
2024-Jul-29 Mon 17.5 17.55 ### ### 124,672 ### ### ### 0.0
2024-Jul-26 Fri 17.26 17.46 ### ### 110,820 967,458 ### ### 0.0
2024-Jul-25 Thu 17.25 ### ### ### 199,346 0 38.5 38.5 0.0
2024-Jul-24 Wed 17.45 17.53 ### ### 33.6 33.6 0.0
2024-Jul-23 Tue ### 17.59 ### 17.5 ### ### 1.3
2024-Jul-22 Mon 17.28 17.53 17.2 17.2 122,226 2,122,454 35.1 35.1 1.2
2024-Jul-19 Fri 17.26 17.4 17.23 ### 66,281 1,147,655 72.3 72.3 0.0
2024-Jul-18 Thu ### 17.5 17.21 ### ### ### 0.0
2024-Jul-17 Wed ### ### ### ### ### ### 0.0
2024-Jul-16 Tue 16.85 ### 16.83 16.84 41.4 41.4 1.2
2024-Jul-15 Mon ### ### 16.85 16.86 27.3 27.3 1.2
2024-Jul-12 Fri ### ### 16.8 16.86 21.5 21.5 1.2
2024-Jul-11 Thu 17.22 17.225 ### ### 196,771 ### 20.5 20.5 0.0
2024-Jul-10 Wed ### ### 16.75 ### 306,677 ### 68.6 68.6 0.0
2024-Jul-09 Tue 17.5 17.52 ### ### 17.8 17.8 0.0
2024-Jul-08 Mon ### 17.55 17.26 17.45 183,121 3,187,221 ### ### ###
2024-Jul-05 Fri ### 17.5 ### ### 80,448 703,920 ### ### 0.0
2024-Jul-04 Thu 17.2 17.51 17.2 17.42 139,156 2,415,052 78.8 78.8 1.2
2024-Jul-03 Wed 17.41 17.48 ### ### ### ### 0.0
2024-Jul-02 Tue 17.26 17.47 17.2 17.42 ### ### 1.2
2024-Jul-01 Mon 17.5 17.52 ### 17.25 ### ### 1.2
2024-Jun-28 Fri 17.78 ### 17.45 17.52 22.5 22.5 ###
2024-Jun-27 Thu 17.75 ### 17.55 ### ### ### 0.0
2024-Jun-26 Wed 17.55 ### 17.4 17.89 81.0 81.0 1.3
2024-Jun-25 Tue 17.75 ### 17.55 17.55 179,679 1,576,683 ### ### ###
2024-Jun-24 Mon 17.48 17.88 17.48 17.73 85.1 85.1 ###
2024-Jun-21 Fri ### 17.555 17.2 17.48 215,041 3,736,874 73.6 73.6 1.2
2024-Jun-20 Thu 17.2 17.74 17.145 ### ### ### 0.0
2024-Jun-19 Wed 17.23 17.29 ### 17.25 70.2 70.2 1.2
2024-Jun-18 Tue ### 17.23 16.87 17.22 162,820 2,776,081 79.9 79.9 1.2
2024-Jun-17 Mon 17.27 ### 16.89 16.89 177,387 ### ### ### ###
2024-Jun-14 Fri ### 17.25 ### ### 81.0 81.0 0.0
2024-Jun-13 Thu 17.2 ### ### ### ### ### 0.0
2024-Jun-12 Wed 16.84 ### ### ### 79.6 79.6 0.0
2024-Jun-11 Tue 17.2 ### 16.71 ### 34.1 34.1 0.0
2024-Jun-07 Fri ### 17.25 ### ### ### ### 0.0
2024-Jun-06 Thu 16.58 ### 16.58 17.2 303,089 ### ### ### 1.2
2024-Jun-05 Wed ### 16.51 ### 16.46 ### ### 1.2
2024-Jun-04 Tue 16.54 ### ### ### ### ### 0.0
2024-Jun-03 Mon 16.56 16.72 16.42 16.46 ### ### 1.2
2024-May-31 Fri 16.48 ### ### 16.56 299,326 0 ### ### 1.2
2024-May-30 Thu 16.26 16.52 16.22 16.47 168,721 ### 82.6 82.6 ###
2024-May-29 Wed ### 16.72 16.2 16.2 ### ### 1.2
2024-May-28 Tue 17.45 17.52 16.88 16.89 15.8 15.8 ###
2024-May-27 Mon ### 17.41 ### 17.41 178,448 1,553,389 ### ### ###
2024-May-24 Fri ### 17.46 ### ### ### ### 0.0
2024-May-23 Thu ### ### ### ### 26.1 26.1 0.0
2024-May-22 Wed ### 17.71 17.2 17.2 379,187 ### 33.7 33.7 1.2
2024-May-21 Tue ### ### 17.29 17.29 ### ### ###
2024-May-20 Mon 17.82 ### 17.59 ### 142,877 ### 25.5 25.5 0.0
2024-May-17 Fri ### ### 17.83 17.83 30.0 30.0 ###
2024-May-16 Thu ### 18.21 17.875 ### 178,527 3,221,073 ### ### 0.0
2024-May-15 Wed 17.86 17.875 17.625 17.74 33.6 33.6 1.3
2024-May-14 Tue ### 18.21 17.72 17.82 106,454 1,912,446 20.0 20.0 1.3
2024-May-13 Mon ### 18.24 ### ### 112,450 1,025,543 ### ### 0.0
2024-May-10 Fri ### ### 17.73 ### 148,786 1,318,987 69.5 69.5 0.0
2024-May-09 Thu 18.25 ### 17.5 17.81 ### ### 1.3
2024-May-08 Wed ### 18.56 ### ### 229,045 ### ### ### 0.0
2024-May-07 Tue 18.47 18.56 ### ### 239,784 ### 17.2 17.2 0.0
2024-May-06 Mon 18.55 ### ### 18.51 159,456 0 36.2 36.2 1.3
2024-May-03 Fri ### ### 18.24 18.58 157,622 ### ### ### 1.3
2024-May-02 Thu 18.42 ### ### ### 242,622 0 34.3 34.3 0.0
2024-May-01 Wed ### ### ### ### 23.9 23.9 0.0
2024-Apr-30 Tue ### ### 18.41 18.52 451,176 4,153,075 ### ### 1.3
2024-Apr-29 Mon ### ### ### 18.89 30.2 30.2 ###
2024-Apr-26 Fri ### ### 18.74 18.85 191,659 1,795,844 ### ### ###
2024-Apr-24 Wed ### 19.23 18.86 ### 202,246 3,851,775 ### ### 0.0
2024-Apr-23 Tue ### ### 19.155 ### 136,528 ### 20.1 20.1 0.0
2024-Apr-22 Mon 19.5 ### 19.125 ### 147,352 1,409,053 ### ### 0.0
2024-Apr-19 Fri 19.56 ### 19.25 19.44 39.1 39.1 1.4
2024-Apr-18 Thu 19.46 19.8 19.46 19.55 166,487 ### 68.6 68.6 ###
2024-Apr-17 Wed ### 19.53 19.2 19.49 ### ### 1.4
2024-Apr-16 Tue ### ### ### ### ### ### 0.0
2024-Apr-15 Mon 19.85 19.85 19.42 19.43 142,928 ### 23.6 23.6 1.4
2024-Apr-12 Fri ### 19.84 ### 19.84 209,388 2,077,128 ### ### 1.4
2024-Apr-11 Thu 19.23 19.51 ### ### 138,146 ### 68.0 68.0 0.0
2024-Apr-10 Wed 19.21 19.45 ### ### ### ### 0.0
2024-Apr-09 Tue 19.25 ### ### ### 155,578 0 23.6 23.6 0.0
2024-Apr-08 Mon ### 19.48 ### ### 24.4 24.4 0.0
2024-Apr-05 Fri ### ### ### ### 133,658 0 ### ### 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed 19.29 ### ### ### ### ### 0.0
2024-Apr-02 Tue ### 19.44 ### 19.29 36.2 36.2 1.4
2024-Mar-28 Thu 19.28 ### ### ### 74.6 74.6 0.0
2024-Mar-27 Wed 19.46 19.49 ### ### 427,852 ### 25.4 25.4 0.0
2024-Mar-26 Tue ### ### 18.53 18.82 18.8 18.8 1.3
2024-Mar-25 Mon ### 19.685 ### 19.25 268,747 2,645,142 19.5 19.5 1.4
2024-Mar-22 Fri 19.54 ### ### 19.52 38.8 38.8 1.4
2024-Mar-21 Thu ### ### ### 19.79 70.8 70.8 ###
2024-Mar-20 Wed 19.41 19.76 ### ### 135,541 1,339,145 37.3 37.3 0.0
2024-Mar-19 Tue 19.78 ### 19.5 19.5 245,181 ### ### ### 1.4
2024-Mar-18 Mon ### ### 19.5 19.77 ### ### 1.4
2024-Mar-15 Fri 19.89 20 ### ### ### ### 0.0
2024-Mar-14 Thu 20.44 20.59 19.84 19.84 233,485 ### ### ### 1.4
2024-Mar-13 Wed 20.55 20.75 20.44 20.49 32.9 32.9 ###
2024-Mar-12 Tue 20.89 20.89 ### 20.44 17.1 17.1 1.5
2024-Mar-11 Mon 20.53 ### 20.44 20.75 ### ### 1.5
2024-Mar-08 Fri 20.71 ### 20.57 20.78 ### ### 1.5
2024-Mar-07 Thu ### ### 19.78 ### 262,522 2,596,342 ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 286,620 0 ### ### 0.0
2024-Mar-05 Tue ### 21.88 21.52 ### 292,745 ### 72.5 72.5 0.0
2024-Mar-04 Mon ### ### 21.5 21.56 25.0 25.0 1.5
2024-Mar-01 Fri 22 ### 21.74 21.88 ### ### 1.6
2024-Feb-29 Thu 21.78 ### 21.7 ### ### ### 0.0
2024-Feb-28 Wed 21.8 ### 21.54 21.86 263,629 2,839,284 67.6 67.6 ###
2024-Feb-27 Tue 21.72 ### 21.58 21.78 ### ### 1.6
2024-Feb-26 Mon ### 21.86 20.71 21.86 85.6 85.6 ###
2024-Feb-23 Fri ### ### ### ### 383,774 0 ### ### 0.0
2024-Feb-22 Thu ### 21.4 20.72 21.4 513,626 ### 83.1 83.1 1.5
2024-Feb-21 Wed 19.8 ### 19.8 ### 94.0 94.0 0.0
2024-Feb-20 Tue ### 20.2 18.58 19.5 ### ### 1.4
2024-Feb-19 Mon ### 17.71 17.42 17.45 31.7 31.7 ###
2024-Feb-16 Fri 17.48 ### ### 17.56 69.2 69.2 1.3
2024-Feb-15 Thu 17.25 17.41 ### 17.4 74.0 74.0 1.2
2024-Feb-14 Wed 17.28 17.49 ### 17.23 27.9 27.9 ###
2024-Feb-13 Tue 17.47 17.59 ### 17.44 129,487 ### 37.0 37.0 1.2
2024-Feb-12 Mon ### 17.51 ### 17.49 ### ### ###
2024-Feb-09 Fri 17.28 17.28 ### 17.2 184,943 ### ### ### 1.2
2024-Feb-08 Thu 17.89 17.89 ### ### 6.5 6.5 0.0
2024-Feb-07 Wed ### ### 17.53 17.72 202,129 ### 66.6 66.6 1.3
2024-Feb-06 Tue 17.77 17.77 ### ### 193,686 ### 30.1 30.1 0.0
2024-Feb-05 Mon 17.46 17.83 17.4 17.8 180,053 ### ### ### ###
2024-Feb-02 Fri 17.29 17.47 ### 17.42 ### ### 1.2
2024-Feb-01 Thu 17.23 ### 16.73 ### 191,176 1,599,187 ### ### 0.0
2024-Jan-31 Wed 17.5 17.5 ### 17.23 394,774 3,454,272 ### ### ###
2024-Jan-30 Tue 17.22 17.53 ### 17.5 ### ### 1.3
2024-Jan-29 Mon ### 17.46 17.045 17.28 ### ### 1.2
2024-Jan-25 Thu ### ### ### ### 149,355 0 20.4 20.4 0.0
2024-Jan-24 Wed 16.89 ### 16.89 ### 155,043 ### ### ### 0.0
2024-Jan-23 Tue 16.75 ### ### ### 186,580 0 ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     Prev Section 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 2024-09-21 11:31:42 thru 2024-09-21 11:31:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000