Macmahon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.680	0.705	0.675	0.695	0.676	6,038,649
2026-02-02	0.640	0.670	0.625	0.665	0.647	6,856,944
2026-01-30	0.675	0.680	0.645	0.655	0.637	6,576,522
2026-01-29	0.700	0.700	0.660	0.670	0.652	4,059,671
2026-01-28	0.700	0.700	0.690	0.695	0.676	2,330,938
2026-01-27	0.700	0.710	0.690	0.695	0.676	4,072,671
2026-01-23	0.695	0.700	0.680	0.690	0.671	5,807,497
2026-01-22	0.690	0.700	0.678	0.690	0.671	5,942,834
2026-01-21	0.695	0.710	0.690	0.700	0.681	3,899,081
2026-01-20	0.700	0.710	0.685	0.700	0.681	6,318,306
2026-01-19	0.720	0.720	0.700	0.705	0.686	2,167,443
2026-01-16	0.700	0.720	0.700	0.715	0.696	4,117,063
2026-01-15	0.720	0.720	0.700	0.710	0.691	2,969,965
2026-01-14	0.725	0.730	0.708	0.720	0.701	5,495,150
2026-01-13	0.720	0.740	0.715	0.730	0.710	3,956,707
2026-01-12	0.730	0.733	0.713	0.715	0.696	4,025,630
2026-01-09	0.700	0.725	0.690	0.725	0.705	7,505,557
2026-01-08	0.685	0.695	0.675	0.695	0.676	5,231,401
2026-01-07	0.665	0.700	0.665	0.690	0.671	7,977,657
2026-01-06	0.670	0.675	0.660	0.665	0.647	5,281,665
2026-01-05	0.665	0.670	0.660	0.665	0.647	2,157,358
2026-01-02	0.675	0.680	0.660	0.665	0.647	1,607,218
2025-12-31	0.665	0.675	0.660	0.665	0.647	4,439,376
2025-12-30	0.670	0.675	0.645	0.665	0.647	4,052,349
2025-12-29	0.680	0.685	0.660	0.670	0.652	2,947,694
2025-12-24	0.670	0.670	0.660	0.665	0.647	2,497,913
2025-12-23	0.670	0.680	0.660	0.670	0.652	3,965,393
2025-12-22	0.650	0.670	0.640	0.670	0.652	5,152,163
2025-12-19	0.610	0.650	0.610	0.645	0.628	7,481,714
2025-12-18	0.600	0.608	0.585	0.600	0.584	3,558,224
2025-12-17	0.590	0.610	0.590	0.610	0.594	5,707,299
2025-12-16	0.570	0.585	0.565	0.585	0.569	3,108,371
2025-12-15	0.575	0.575	0.568	0.575	0.559	2,188,578
2025-12-12	0.565	0.580	0.565	0.570	0.555	3,223,637
2025-12-11	0.555	0.570	0.555	0.570	0.555	1,885,409
2025-12-10	0.565	0.573	0.560	0.560	0.545	2,206,404
2025-12-09	0.570	0.570	0.555	0.565	0.550	2,690,947
2025-12-08	0.570	0.573	0.560	0.565	0.550	2,383,643
2025-12-05	0.565	0.580	0.565	0.575	0.559	1,159,954
2025-12-04	0.580	0.583	0.560	0.565	0.550	2,322,734
2025-12-03	0.570	0.585	0.568	0.580	0.564	5,210,056
2025-12-02	0.560	0.565	0.555	0.565	0.550	2,521,818
2025-12-01	0.580	0.580	0.560	0.560	0.545	2,129,297
2025-11-28	0.575	0.585	0.570	0.580	0.564	2,218,050
2025-11-27	0.590	0.590	0.570	0.570	0.555	2,087,836
2025-11-26	0.580	0.590	0.570	0.590	0.574	4,175,456
2025-11-25	0.560	0.585	0.550	0.580	0.564	6,415,855
2025-11-24	0.530	0.560	0.530	0.560	0.545	7,783,955
2025-11-21	0.560	0.560	0.530	0.535	0.521	2,601,381
2025-11-20	0.560	0.575	0.550	0.570	0.555	3,374,366
2025-11-19	0.545	0.565	0.545	0.560	0.545	4,496,026
2025-11-18	0.560	0.560	0.538	0.550	0.535	4,417,174
2025-11-17	0.525	0.565	0.520	0.565	0.550	5,660,147
2025-11-14	0.530	0.530	0.515	0.525	0.511	3,778,087
2025-11-13	0.510	0.550	0.510	0.535	0.521	4,905,102
2025-11-12	0.500	0.500	0.488	0.500	0.487	6,670,564
2025-11-11	0.490	0.498	0.485	0.490	0.477	5,675,589
2025-11-10	0.490	0.500	0.488	0.490	0.477	1,965,287
2025-11-07	0.500	0.500	0.475	0.475	0.462	2,790,377
2025-11-06	0.480	0.503	0.475	0.490	0.477	3,020,672

← NewerPage 4 of 22 · 1,267 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.