Macmahon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.355	0.375	0.355	0.370	0.352	1,061,915
2025-08-12	0.350	0.365	0.350	0.360	0.343	485,131
2025-08-11	0.365	0.365	0.355	0.355	0.338	894,200
2025-08-08	0.355	0.365	0.350	0.365	0.347	1,934,141
2025-08-07	0.335	0.355	0.325	0.355	0.338	4,111,378
2025-08-06	0.310	0.335	0.310	0.335	0.319	2,034,053
2025-08-05	0.325	0.325	0.310	0.310	0.295	1,235,558
2025-08-04	0.310	0.330	0.310	0.325	0.309	1,285,640
2025-08-01	0.300	0.310	0.295	0.310	0.295	635,362
2025-07-31	0.300	0.300	0.295	0.300	0.285	1,442,248
2025-07-30	0.300	0.305	0.298	0.300	0.285	2,433,127
2025-07-29	0.300	0.300	0.295	0.295	0.281	687,548
2025-07-28	0.300	0.300	0.295	0.300	0.285	1,386,083
2025-07-25	0.300	0.300	0.295	0.300	0.285	2,214,512
2025-07-24	0.285	0.300	0.285	0.300	0.285	2,548,959
2025-07-23	0.290	0.300	0.290	0.290	0.276	2,763,790
2025-07-22	0.290	0.293	0.285	0.290	0.276	1,762,349
2025-07-21	0.290	0.300	0.290	0.300	0.285	999,096
2025-07-18	0.295	0.300	0.290	0.300	0.285	1,561,313
2025-07-17	0.295	0.300	0.293	0.300	0.285	407,173
2025-07-16	0.295	0.300	0.295	0.300	0.285	565,856
2025-07-15	0.295	0.305	0.295	0.305	0.290	300,141
2025-07-14	0.295	0.300	0.290	0.300	0.285	576,845
2025-07-11	0.295	0.298	0.285	0.290	0.276	1,180,819
2025-07-10	0.290	0.295	0.290	0.295	0.281	1,571,051
2025-07-09	0.295	0.300	0.290	0.300	0.285	907,211
2025-07-08	0.295	0.305	0.290	0.300	0.285	842,698
2025-07-07	0.310	0.310	0.300	0.300	0.285	1,169,479
2025-07-04	0.310	0.310	0.305	0.310	0.295	239,030
2025-07-03	0.310	0.315	0.305	0.315	0.300	527,896
2025-07-02	0.300	0.315	0.300	0.315	0.300	776,702
2025-07-01	0.305	0.310	0.305	0.310	0.295	873,135
2025-06-30	0.290	0.305	0.280	0.305	0.290	1,561,848
2025-06-27	0.280	0.290	0.278	0.290	0.276	425,817
2025-06-26	0.285	0.285	0.265	0.280	0.266	16,227,660
2025-06-25	0.295	0.298	0.275	0.280	0.266	3,146,558
2025-06-24	0.310	0.315	0.295	0.295	0.281	1,188,808
2025-06-23	0.315	0.315	0.305	0.310	0.295	3,381,020
2025-06-20	0.310	0.315	0.310	0.310	0.295	994,972
2025-06-19	0.300	0.315	0.300	0.315	0.300	619,052
2025-06-18	0.300	0.305	0.293	0.305	0.290	1,090,876
2025-06-17	0.290	0.300	0.285	0.300	0.285	523,270
2025-06-16	0.295	0.300	0.290	0.290	0.276	880,860
2025-06-13	0.295	0.298	0.295	0.295	0.281	581,276
2025-06-12	0.295	0.300	0.295	0.300	0.285	498,895
2025-06-11	0.295	0.300	0.290	0.295	0.281	545,357
2025-06-10	0.300	0.300	0.285	0.295	0.281	706,366
2025-06-06	0.295	0.300	0.290	0.295	0.281	1,300,649
2025-06-05	0.295	0.300	0.290	0.295	0.281	446,451
2025-06-04	0.295	0.295	0.290	0.290	0.276	253,798
2025-06-03	0.285	0.295	0.285	0.290	0.276	885,843
2025-06-02	0.295	0.295	0.280	0.280	0.266	714,717
2025-05-30	0.285	0.295	0.280	0.295	0.281	958,064
2025-05-29	0.280	0.290	0.280	0.290	0.276	1,604,619
2025-05-28	0.280	0.283	0.273	0.280	0.266	3,399,363
2025-05-27	0.280	0.283	0.275	0.280	0.266	825,546
2025-05-26	0.280	0.290	0.275	0.280	0.266	1,489,439
2025-05-23	0.285	0.290	0.280	0.285	0.271	1,093,596
2025-05-22	0.275	0.290	0.275	0.280	0.266	710,241
2025-05-21	0.285	0.285	0.275	0.275	0.262	621,272

← NewerPage 6 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.