Macmahon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.310	0.320	0.310	0.310	0.289	7,636,016
2025-02-20	0.310	0.315	0.300	0.315	0.294	6,972,404
2025-02-19	0.310	0.310	0.298	0.305	0.284	14,665,848
2025-02-18	0.330	0.330	0.295	0.310	0.289	6,098,432
2025-02-17	0.325	0.330	0.320	0.330	0.308	714,884
2025-02-14	0.325	0.330	0.320	0.325	0.303	1,960,055
2025-02-13	0.335	0.340	0.320	0.330	0.308	2,099,376
2025-02-12	0.340	0.340	0.335	0.340	0.317	451,620
2025-02-11	0.335	0.340	0.325	0.335	0.312	360,103
2025-02-10	0.345	0.345	0.335	0.335	0.312	911,016
2025-02-07	0.340	0.350	0.340	0.350	0.326	2,849,785
2025-02-06	0.340	0.348	0.340	0.345	0.322	322,246
2025-02-05	0.340	0.350	0.340	0.345	0.322	771,740
2025-02-04	0.345	0.355	0.345	0.350	0.326	488,527
2025-02-03	0.350	0.355	0.348	0.350	0.326	5,285,523
2025-01-31	0.350	0.355	0.345	0.355	0.331	1,181,609
2025-01-30	0.345	0.350	0.340	0.350	0.326	1,337,640
2025-01-29	0.320	0.345	0.318	0.340	0.317	1,946,038
2025-01-28	0.315	0.325	0.310	0.315	0.294	2,194,479
2025-01-24	0.315	0.320	0.315	0.315	0.294	365,968
2025-01-23	0.315	0.320	0.315	0.320	0.298	972,163
2025-01-22	0.330	0.330	0.320	0.320	0.298	681,211
2025-01-21	0.330	0.335	0.330	0.330	0.308	219,984
2025-01-20	0.330	0.335	0.325	0.330	0.308	841,376
2025-01-17	0.330	0.335	0.325	0.330	0.308	937,987
2025-01-16	0.330	0.335	0.325	0.330	0.308	1,698,797
2025-01-15	0.320	0.335	0.320	0.330	0.308	2,525,580
2025-01-14	0.330	0.330	0.320	0.325	0.303	1,801,666
2025-01-13	0.320	0.325	0.320	0.320	0.298	2,422,601
2025-01-10	0.315	0.335	0.315	0.325	0.303	2,851,364
2025-01-09	0.335	0.335	0.310	0.325	0.303	2,522,778
2025-01-08	0.325	0.330	0.305	0.325	0.303	1,225,764
2025-01-07	0.345	0.345	0.330	0.330	0.308	492,661
2025-01-06	0.355	0.355	0.340	0.345	0.322	692,344
2025-01-03	0.350	0.355	0.345	0.350	0.326	350,420
2025-01-02	0.345	0.350	0.345	0.350	0.326	147,970
2024-12-31	0.350	0.355	0.345	0.345	0.322	249,215
2024-12-30	0.360	0.365	0.350	0.350	0.326	1,182,905
2024-12-27	0.350	0.360	0.350	0.360	0.336	337,343
2024-12-24	0.350	0.360	0.350	0.355	0.331	163,743
2024-12-23	0.350	0.355	0.340	0.350	0.326	1,405,131
2024-12-20	0.345	0.355	0.343	0.350	0.326	1,112,784
2024-12-19	0.345	0.350	0.335	0.350	0.326	1,754,267
2024-12-18	0.345	0.355	0.343	0.350	0.326	5,088,583
2024-12-17	0.355	0.355	0.345	0.350	0.326	662,770
2024-12-16	0.350	0.360	0.340	0.355	0.331	1,698,048
2024-12-13	0.355	0.355	0.345	0.350	0.326	1,145,193
2024-12-12	0.360	0.360	0.355	0.355	0.331	443,556
2024-12-11	0.355	0.360	0.350	0.355	0.331	4,858,231
2024-12-10	0.350	0.360	0.348	0.360	0.336	1,009,643
2024-12-09	0.350	0.355	0.345	0.350	0.326	2,104,978
2024-12-06	0.370	0.370	0.350	0.355	0.331	2,071,554
2024-12-05	0.360	0.365	0.355	0.360	0.336	2,044,735
2024-12-04	0.360	0.370	0.360	0.360	0.336	1,027,747
2024-12-03	0.370	0.370	0.355	0.365	0.340	1,692,123
2024-12-02	0.365	0.370	0.355	0.370	0.345	846,787
2024-11-29	0.360	0.365	0.353	0.365	0.340	2,105,892
2024-11-28	0.348	0.365	0.348	0.360	0.336	1,416,623
2024-11-27	0.350	0.355	0.343	0.355	0.331	1,118,095
2024-11-26	0.355	0.360	0.345	0.350	0.326	1,419,720

← NewerPage 8 of 22 · 1,268 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.