Macmahon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.490	0.490	0.465	0.480	0.467	1,908,409
2025-11-04	0.485	0.495	0.475	0.495	0.482	3,325,366
2025-11-03	0.475	0.495	0.475	0.485	0.472	2,509,689
2025-10-31	0.460	0.470	0.460	0.470	0.457	1,055,222
2025-10-30	0.480	0.480	0.460	0.465	0.452	1,685,177
2025-10-29	0.470	0.485	0.465	0.485	0.472	2,222,868
2025-10-28	0.480	0.480	0.450	0.465	0.452	1,345,244
2025-10-27	0.475	0.480	0.465	0.480	0.467	1,426,919
2025-10-24	0.475	0.475	0.465	0.475	0.462	1,523,279
2025-10-23	0.470	0.480	0.463	0.475	0.462	4,504,762
2025-10-22	0.470	0.473	0.455	0.465	0.452	2,040,332
2025-10-21	0.470	0.475	0.470	0.475	0.462	919,093
2025-10-20	0.475	0.475	0.455	0.475	0.462	1,475,329
2025-10-17	0.490	0.490	0.463	0.475	0.462	1,361,697
2025-10-16	0.480	0.500	0.475	0.490	0.477	2,110,092
2025-10-15	0.490	0.490	0.470	0.480	0.467	932,848
2025-10-14	0.480	0.490	0.473	0.485	0.472	3,455,092
2025-10-13	0.480	0.485	0.465	0.465	0.452	1,389,928
2025-10-10	0.475	0.493	0.470	0.480	0.467	3,653,827
2025-10-09	0.480	0.490	0.470	0.475	0.462	2,777,568
2025-10-08	0.450	0.480	0.445	0.470	0.457	3,112,813
2025-10-07	0.435	0.450	0.433	0.450	0.438	3,307,095
2025-10-06	0.425	0.435	0.425	0.435	0.423	1,524,787
2025-10-03	0.405	0.425	0.400	0.425	0.414	12,487,071
2025-10-02	0.400	0.403	0.395	0.400	0.389	4,527,288
2025-10-01	0.410	0.410	0.395	0.400	0.389	2,282,861
2025-09-30	0.410	0.410	0.400	0.400	0.389	3,475,361
2025-09-29	0.415	0.420	0.400	0.410	0.399	4,069,239
2025-09-26	0.425	0.425	0.415	0.415	0.404	1,002,810
2025-09-25	0.425	0.425	0.420	0.425	0.414	3,135,418
2025-09-24	0.425	0.430	0.420	0.430	0.418	1,336,177
2025-09-23	0.425	0.425	0.420	0.425	0.414	1,413,521
2025-09-22	0.410	0.430	0.405	0.425	0.414	2,530,260
2025-09-19	0.420	0.425	0.410	0.410	0.399	2,661,841
2025-09-18	0.425	0.425	0.415	0.425	0.414	1,208,385
2025-09-17	0.425	0.430	0.423	0.430	0.409	2,544,054
2025-09-16	0.430	0.433	0.420	0.430	0.409	2,337,233
2025-09-15	0.420	0.430	0.413	0.425	0.404	1,710,849
2025-09-12	0.415	0.430	0.415	0.420	0.400	1,027,865
2025-09-11	0.415	0.430	0.415	0.420	0.400	1,325,643
2025-09-10	0.425	0.430	0.408	0.415	0.395	2,611,503
2025-09-09	0.430	0.433	0.420	0.420	0.400	1,002,499
2025-09-08	0.435	0.435	0.425	0.435	0.414	1,663,527
2025-09-05	0.420	0.435	0.415	0.435	0.414	2,553,769
2025-09-04	0.420	0.430	0.410	0.420	0.400	4,691,699
2025-09-03	0.430	0.435	0.425	0.430	0.409	3,909,948
2025-09-02	0.430	0.440	0.425	0.430	0.409	2,397,038
2025-09-01	0.435	0.435	0.420	0.430	0.409	1,763,270
2025-08-29	0.435	0.445	0.425	0.435	0.414	8,909,554
2025-08-28	0.430	0.445	0.425	0.425	0.404	5,446,504
2025-08-27	0.435	0.435	0.425	0.430	0.409	3,645,851
2025-08-26	0.410	0.430	0.410	0.430	0.409	4,472,433
2025-08-25	0.430	0.445	0.420	0.425	0.404	4,076,647
2025-08-22	0.415	0.435	0.410	0.430	0.409	4,132,937
2025-08-21	0.410	0.420	0.400	0.420	0.400	4,961,345
2025-08-20	0.395	0.420	0.395	0.410	0.390	6,398,242
2025-08-19	0.385	0.395	0.370	0.395	0.376	7,916,783
2025-08-18	0.370	0.375	0.355	0.360	0.343	1,650,309
2025-08-15	0.360	0.370	0.360	0.370	0.352	589,502
2025-08-14	0.375	0.375	0.360	0.365	0.347	651,023

← NewerPage 5 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.