Macmahon Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.985	0.985	0.935	0.950	0.938	1,949,061
2026-07-23	0.980	0.998	0.970	0.985	0.973	3,112,567
2026-07-22	0.970	0.990	0.958	0.970	0.958	3,002,729
2026-07-21	0.880	0.960	0.880	0.960	0.948	9,308,140
2026-07-20	0.855	0.908	0.850	0.905	0.894	2,621,725
2026-07-17	0.915	0.920	0.855	0.860	0.849	2,729,488
2026-07-16	0.935	0.940	0.900	0.915	0.903	3,967,596
2026-07-15	0.940	0.945	0.925	0.935	0.923	3,000,733
2026-07-14	0.880	0.930	0.875	0.925	0.913	2,817,307
2026-07-13	0.905	0.905	0.875	0.885	0.874	2,370,072
2026-07-10	0.880	0.905	0.880	0.905	0.894	2,957,301
2026-07-09	0.855	0.888	0.850	0.870	0.859	4,004,315
2026-07-08	0.895	0.895	0.845	0.865	0.854	2,898,375
2026-07-07	0.870	0.890	0.865	0.885	0.874	3,246,993
2026-07-06	0.865	0.880	0.855	0.870	0.859	4,587,200
2026-07-03	0.870	0.890	0.865	0.875	0.864	3,548,445
2026-07-02	0.920	0.930	0.875	0.890	0.879	4,138,519
2026-07-01	0.955	0.975	0.915	0.925	0.913	4,970,578
2026-06-30	0.980	0.980	0.945	0.955	0.943	3,010,993
2026-06-29	0.980	0.980	0.955	0.975	0.963	3,291,979
2026-06-26	0.930	0.965	0.930	0.960	0.948	1,885,252
2026-06-25	0.935	0.950	0.920	0.935	0.923	6,355,152
2026-06-24	0.955	0.965	0.935	0.960	0.948	5,134,095
2026-06-23	0.960	0.970	0.950	0.955	0.943	4,220,934
2026-06-22	0.960	0.980	0.950	0.965	0.953	3,695,408
2026-06-19	0.990	0.995	0.958	0.960	0.948	4,873,906
2026-06-18	0.985	0.995	0.970	0.985	0.973	3,686,198
2026-06-17	0.970	0.983	0.955	0.975	0.963	4,625,323
2026-06-16	0.965	0.970	0.950	0.960	0.948	3,602,934
2026-06-15	0.920	0.978	0.920	0.960	0.948	5,789,387
2026-06-12	0.900	0.925	0.895	0.920	0.908	3,278,214
2026-06-11	0.875	0.880	0.855	0.880	0.869	4,629,258
2026-06-10	0.930	0.930	0.885	0.900	0.889	3,817,293
2026-06-09	0.860	0.935	0.850	0.930	0.918	5,222,157
2026-06-05	0.945	0.945	0.900	0.925	0.913	4,285,388
2026-06-04	0.955	0.955	0.930	0.930	0.918	1,648,322
2026-06-03	0.980	0.990	0.960	0.970	0.958	3,569,473
2026-06-02	1.000	1.015	0.970	0.970	0.958	3,401,205
2026-06-01	1.000	1.030	0.985	1.000	0.987	4,546,188
2026-05-29	0.940	1.005	0.933	1.005	0.992	6,983,615
2026-05-28	0.940	0.945	0.910	0.935	0.923	3,423,593
2026-05-27	0.935	0.945	0.915	0.930	0.918	4,158,901
2026-05-26	0.905	0.945	0.890	0.945	0.933	4,015,991
2026-05-25	0.870	0.930	0.860	0.905	0.894	3,688,175
2026-05-22	0.865	0.880	0.860	0.870	0.859	2,901,410
2026-05-21	0.855	0.870	0.855	0.860	0.849	1,028,302
2026-05-20	0.860	0.865	0.835	0.850	0.839	1,628,763
2026-05-19	0.880	0.890	0.830	0.850	0.839	2,221,770
2026-05-18	0.865	0.880	0.850	0.870	0.859	4,585,805
2026-05-15	0.880	0.900	0.855	0.865	0.854	3,144,911
2026-05-14	0.895	0.940	0.885	0.895	0.884	8,065,582
2026-05-13	0.810	0.880	0.790	0.880	0.869	5,994,900
2026-05-12	0.785	0.795	0.780	0.785	0.775	3,155,303
2026-05-11	0.775	0.793	0.770	0.785	0.775	3,502,317
2026-05-08	0.770	0.780	0.760	0.775	0.765	2,404,734
2026-05-07	0.770	0.810	0.760	0.795	0.785	6,071,720
2026-05-06	0.750	0.770	0.735	0.760	0.750	7,424,464
2026-05-05	0.730	0.750	0.730	0.750	0.741	1,658,734
2026-05-04	0.740	0.750	0.730	0.745	0.736	2,192,888
2026-05-01	0.740	0.750	0.740	0.740	0.731	1,431,127

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0125 AUD
2026-03-19	0.0095 AUD
2025-09-18	0.0095 AUD
2025-03-19	0.0055 AUD
2024-09-19	0.0060 AUD
2024-03-20	0.0045 AUD
2023-09-19	0.0045 AUD
2023-03-16	0.0030 AUD
2022-09-22	0.0035 AUD
2022-03-15	0.0030 AUD
2021-10-07	0.0035 AUD
2021-03-16	0.0030 AUD
2020-10-14	0.0035 AUD
2020-03-16	0.0025 AUD
2019-10-11	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.