Macmahon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.050	1.090	1.040	1.080	1.080	5,247,334
2026-10-15	1.140	1.140	1.000	1.020	1.020	6,786,009
2026-10-14	1.140	1.140	1.103	1.125	1.125	4,281,720
2026-10-13	1.160	1.160	1.110	1.115	1.115	12,741,882
2026-10-12	1.140	1.160	1.125	1.160	1.160	17,571,012
2026-10-09	1.150	1.150	1.103	1.110	1.110	8,219,569
2026-10-08	1.120	1.165	1.108	1.150	1.150	7,073,452
2026-10-07	1.080	1.117	1.075	1.115	1.115	7,501,403
2026-10-06	1.050	1.080	1.045	1.080	1.080	6,157,286
2026-10-05	1.005	1.060	0.995	1.045	1.045	6,701,706
2026-10-02	1.115	1.120	0.985	1.000	1.000	9,334,294
2026-10-01	1.100	1.130	1.093	1.110	1.110	4,195,631
2026-09-30	1.125	1.130	1.100	1.120	1.120	4,715,460
2026-09-29	1.100	1.125	1.085	1.125	1.125	5,955,578
2026-09-28	1.120	1.130	1.088	1.090	1.090	4,409,543
2026-09-25	1.140	1.145	1.108	1.115	1.115	2,730,856
2026-09-24	1.085	1.160	1.080	1.155	1.155	9,558,724
2026-09-23	1.145	1.145	1.085	1.085	1.085	7,452,368
2026-09-22	1.080	1.130	1.068	1.125	1.125	7,575,633
2026-09-21	1.055	1.098	1.038	1.080	1.080	9,453,689
2026-09-18	1.000	1.098	0.990	1.075	1.075	47,283,650
2026-09-17	0.960	1.000	0.960	0.990	0.978	6,458,447
2026-09-16	0.960	0.980	0.945	0.960	0.948	5,386,940
2026-09-15	0.970	0.980	0.940	0.950	0.938	5,501,975
2026-09-14	0.950	0.970	0.940	0.970	0.958	4,490,164
2026-09-11	0.945	0.960	0.930	0.955	0.943	6,693,733
2026-09-10	0.980	0.985	0.945	0.955	0.943	6,513,480
2026-09-09	0.960	1.000	0.955	0.990	0.978	7,451,363
2026-09-08	0.975	0.975	0.945	0.955	0.943	5,912,707
2026-09-07	0.990	0.990	0.945	0.955	0.943	4,041,570
2026-09-04	1.020	1.020	0.970	0.975	0.963	7,612,463
2026-09-03	0.975	0.975	0.910	0.960	0.948	3,429,735
2026-09-02	1.000	1.035	0.940	0.960	0.948	7,518,371
2026-09-01	0.990	1.025	0.985	1.020	1.007	3,275,726
2026-08-31	0.980	0.990	0.960	0.990	0.978	5,206,022
2026-08-28	1.000	1.013	0.975	0.985	0.973	2,356,609
2026-08-27	1.060	1.060	0.990	1.000	0.987	3,155,931
2026-08-26	1.070	1.095	1.030	1.040	1.027	2,616,626
2026-08-25	1.055	1.070	1.030	1.040	1.027	3,261,642
2026-08-24	1.060	1.070	1.048	1.050	1.037	4,030,626
2026-08-21	1.070	1.085	1.015	1.035	1.022	8,422,956
2026-08-20	1.025	1.090	1.013	1.090	1.076	8,474,749
2026-08-19	0.935	1.038	0.915	1.020	1.007	10,598,449
2026-08-18	1.020	1.020	0.875	0.905	0.894	10,970,925
2026-08-17	0.965	1.005	0.955	0.990	0.978	2,410,621
2026-08-14	0.980	0.995	0.948	0.970	0.958	2,468,264
2026-08-13	1.015	1.025	0.978	0.995	0.982	2,991,930
2026-08-12	0.975	1.020	0.970	1.020	1.007	2,364,369
2026-08-11	1.025	1.035	0.970	0.980	0.968	2,865,300
2026-08-10	0.995	1.013	0.990	1.010	0.997	2,228,071
2026-08-07	1.015	1.030	0.975	0.995	0.982	3,626,876
2026-08-06	1.040	1.070	1.020	1.030	1.017	2,816,116
2026-08-05	1.035	1.058	1.030	1.050	1.037	6,502,634
2026-08-04	0.970	1.035	0.970	1.035	1.022	5,850,543
2026-08-03	0.925	0.975	0.900	0.970	0.958	3,763,364
2026-07-31	0.900	0.950	0.900	0.925	0.913	2,430,190
2026-07-30	0.920	0.925	0.900	0.910	0.899	2,433,463
2026-07-29	0.945	0.960	0.900	0.905	0.894	4,044,914
2026-07-28	0.960	0.990	0.930	0.940	0.928	5,328,009
2026-07-27	0.940	0.983	0.940	0.975	0.963	3,251,090

Page 1 of 3 · 129 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.