Macmahon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.345	0.355	0.343	0.350	0.326	1,806,093
2024-11-22	0.345	0.355	0.345	0.355	0.331	2,039,538
2024-11-21	0.340	0.353	0.340	0.345	0.322	1,828,076
2024-11-20	0.340	0.350	0.338	0.345	0.322	668,931
2024-11-19	0.340	0.345	0.320	0.345	0.322	2,986,728
2024-11-18	0.340	0.355	0.335	0.335	0.312	1,623,183
2024-11-15	0.345	0.350	0.340	0.345	0.322	788,771
2024-11-14	0.355	0.355	0.340	0.345	0.322	501,323
2024-11-13	0.370	0.370	0.345	0.345	0.322	4,434,749
2024-11-12	0.380	0.380	0.370	0.375	0.350	1,189,437
2024-11-11	0.375	0.380	0.375	0.375	0.350	468,489
2024-11-08	0.385	0.385	0.373	0.375	0.350	9,513,025
2024-11-07	0.385	0.385	0.373	0.375	0.350	576,340
2024-11-06	0.385	0.390	0.370	0.375	0.350	2,573,195
2024-11-05	0.380	0.385	0.375	0.385	0.359	708,731
2024-11-04	0.375	0.393	0.375	0.380	0.354	2,443,557
2024-11-01	0.370	0.380	0.368	0.375	0.350	1,430,433
2024-10-31	0.365	0.380	0.360	0.380	0.354	3,941,219
2024-10-30	0.370	0.380	0.365	0.365	0.340	1,301,038
2024-10-29	0.380	0.380	0.365	0.370	0.345	4,095,088
2024-10-28	0.365	0.383	0.365	0.375	0.350	11,536,068
2024-10-25	0.365	0.375	0.360	0.365	0.340	4,425,653
2024-10-24	0.350	0.360	0.350	0.360	0.336	2,002,014
2024-10-23	0.335	0.360	0.335	0.360	0.336	5,120,943
2024-10-22	0.340	0.340	0.325	0.330	0.308	2,131,712
2024-10-21	0.350	0.355	0.335	0.335	0.312	1,549,138
2024-10-18	0.350	0.365	0.345	0.355	0.331	2,535,093
2024-10-17	0.350	0.373	0.350	0.355	0.331	4,026,191
2024-10-16	0.365	0.365	0.345	0.355	0.331	1,443,524
2024-10-15	0.365	0.380	0.350	0.365	0.340	5,528,272
2024-10-14	0.340	0.370	0.335	0.360	0.336	5,898,166
2024-10-11	0.335	0.345	0.330	0.340	0.317	4,089,593
2024-10-10	0.330	0.340	0.325	0.340	0.317	10,809,241
2024-10-09	0.325	0.325	0.320	0.325	0.303	2,334,398
2024-10-08	0.325	0.335	0.320	0.330	0.308	3,465,436
2024-10-07	0.305	0.325	0.305	0.320	0.298	2,162,792
2024-10-04	0.315	0.320	0.305	0.315	0.294	1,665,664
2024-10-03	0.315	0.323	0.315	0.320	0.298	2,264,184
2024-10-02	0.320	0.328	0.315	0.315	0.294	1,655,230
2024-10-01	0.325	0.335	0.320	0.320	0.298	1,305,943
2024-09-30	0.325	0.335	0.320	0.325	0.303	3,367,081
2024-09-27	0.340	0.345	0.315	0.330	0.308	5,161,948
2024-09-26	0.350	0.358	0.340	0.340	0.317	3,242,474
2024-09-25	0.355	0.360	0.350	0.350	0.326	1,299,787
2024-09-24	0.370	0.375	0.350	0.355	0.331	3,896,731
2024-09-23	0.355	0.370	0.345	0.370	0.345	3,058,932
2024-09-20	0.355	0.365	0.345	0.360	0.336	5,948,009
2024-09-19	0.340	0.355	0.335	0.355	0.331	2,623,471
2024-09-18	0.340	0.350	0.335	0.340	0.311	2,943,918
2024-09-17	0.335	0.340	0.335	0.335	0.307	1,488,364
2024-09-16	0.340	0.340	0.330	0.340	0.311	1,727,142
2024-09-13	0.330	0.340	0.330	0.340	0.311	2,297,387
2024-09-12	0.330	0.335	0.330	0.330	0.302	219,876
2024-09-11	0.325	0.335	0.320	0.330	0.302	2,005,367
2024-09-10	0.325	0.330	0.320	0.325	0.298	2,068,579
2024-09-09	0.315	0.325	0.310	0.325	0.298	2,596,518
2024-09-06	0.325	0.325	0.320	0.320	0.293	1,219,951
2024-09-05	0.320	0.330	0.320	0.330	0.302	1,122,261
2024-09-04	0.330	0.330	0.320	0.320	0.293	1,195,530
2024-09-03	0.325	0.335	0.320	0.330	0.302	2,531,213

← NewerPage 9 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.