Macmahon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.730	0.750	0.715	0.730	0.721	4,171,167
2026-04-29	0.740	0.750	0.735	0.740	0.731	3,938,641
2026-04-28	0.780	0.780	0.745	0.745	0.736	2,417,703
2026-04-27	0.770	0.800	0.765	0.780	0.770	1,531,149
2026-04-24	0.800	0.815	0.785	0.790	0.780	4,329,771
2026-04-23	0.830	0.840	0.805	0.810	0.800	5,898,531
2026-04-22	0.840	0.850	0.820	0.835	0.825	5,558,560
2026-04-21	0.850	0.873	0.833	0.835	0.825	3,501,258
2026-04-20	0.865	0.895	0.855	0.855	0.844	8,554,856
2026-04-17	0.850	0.860	0.840	0.850	0.839	4,721,272
2026-04-16	0.845	0.860	0.840	0.850	0.839	5,095,071
2026-04-15	0.860	0.875	0.843	0.850	0.839	8,267,382
2026-04-14	0.840	0.865	0.830	0.860	0.849	5,266,462
2026-04-13	0.860	0.860	0.825	0.835	0.825	10,734,302
2026-04-10	0.850	0.855	0.828	0.855	0.844	5,616,512
2026-04-09	0.820	0.850	0.810	0.850	0.839	9,487,116
2026-04-08	0.755	0.833	0.750	0.830	0.820	12,579,531
2026-04-07	0.730	0.755	0.725	0.745	0.736	10,650,343
2026-04-02	0.745	0.750	0.715	0.730	0.721	9,469,706
2026-04-01	0.735	0.765	0.735	0.750	0.741	10,544,700
2026-03-31	0.715	0.725	0.698	0.715	0.706	5,969,328
2026-03-30	0.700	0.715	0.683	0.710	0.701	8,071,693
2026-03-27	0.705	0.715	0.690	0.710	0.701	6,022,978
2026-03-26	0.740	0.745	0.720	0.725	0.716	11,428,006
2026-03-25	0.700	0.750	0.700	0.740	0.731	10,619,671
2026-03-24	0.670	0.705	0.660	0.700	0.691	9,180,460
2026-03-23	0.630	0.665	0.610	0.660	0.652	10,655,956
2026-03-20	0.635	0.635	0.580	0.630	0.622	44,931,073
2026-03-19	0.625	0.630	0.615	0.630	0.622	7,603,237
2026-03-18	0.625	0.650	0.625	0.650	0.632	6,322,579
2026-03-17	0.665	0.665	0.620	0.630	0.613	6,321,865
2026-03-16	0.630	0.655	0.625	0.645	0.628	4,785,954
2026-03-13	0.680	0.690	0.635	0.640	0.623	4,240,486
2026-03-12	0.665	0.670	0.655	0.665	0.647	4,301,966
2026-03-11	0.650	0.665	0.645	0.665	0.647	4,018,389
2026-03-10	0.620	0.655	0.620	0.655	0.637	4,188,416
2026-03-09	0.620	0.650	0.610	0.620	0.603	8,004,307
2026-03-06	0.680	0.680	0.640	0.640	0.623	5,923,059
2026-03-05	0.730	0.740	0.690	0.695	0.676	3,427,830
2026-03-04	0.710	0.730	0.700	0.720	0.701	5,237,394
2026-03-03	0.735	0.745	0.695	0.710	0.691	6,759,069
2026-03-02	0.740	0.750	0.725	0.740	0.720	5,123,974
2026-02-27	0.760	0.775	0.745	0.745	0.725	50,443,524
2026-02-26	0.765	0.780	0.745	0.750	0.730	3,978,194
2026-02-25	0.795	0.800	0.760	0.760	0.739	4,930,521
2026-02-24	0.790	0.800	0.775	0.795	0.774	7,300,332
2026-02-23	0.780	0.800	0.773	0.780	0.759	16,919,371
2026-02-20	0.775	0.795	0.765	0.770	0.749	9,860,114
2026-02-19	0.760	0.780	0.750	0.765	0.744	12,068,457
2026-02-18	0.695	0.765	0.675	0.755	0.735	15,833,310
2026-02-17	0.675	0.685	0.640	0.665	0.647	4,712,334
2026-02-16	0.635	0.650	0.620	0.635	0.618	6,514,298
2026-02-13	0.645	0.653	0.625	0.635	0.618	7,732,024
2026-02-12	0.685	0.698	0.660	0.665	0.647	9,313,275
2026-02-11	0.660	0.700	0.650	0.695	0.676	9,036,609
2026-02-10	0.660	0.670	0.645	0.655	0.637	9,485,964
2026-02-09	0.625	0.675	0.625	0.675	0.657	4,294,151
2026-02-06	0.670	0.670	0.635	0.635	0.618	5,638,125
2026-02-05	0.700	0.700	0.665	0.680	0.662	3,469,692
2026-02-04	0.700	0.705	0.685	0.695	0.676	9,794,292

← NewerPage 3 of 5 · 253 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.