(MAH) MACMAHON HOLDINGS LIMITED Daily Prices Page 18...


Prev Section TOC    Company Info for MAH    Limits Next Section


Company Details for (MAH) MACMAHON HOLDINGS LIMITED

Listing Code MAH
Listing Name MACMAHON HOLDINGS LIMITED
GICS Sector Materials
ISIN Name MACMAHON HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MAH3


Maximum Price date available .. Friday 21st June 2024
Latest price with VOLUME for MAH .. Thursday 6th June 2024

MAH is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 2 302,541,372 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for MAH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

225 Days for (MAH) MACMAHON HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.03
2009-Feb-06 Fri ### ### ### ### 3,099,949 0 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 1,071,580 0 ### ### 0.0
2009-Feb-04 Wed ### ### ### ### 2,646,458 0 ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 2,618,421 0 ### ### 0.0
2009-Feb-02 Mon ### 0.325 ### ### ### ### 0.0
2009-Jan-30 Fri ### ### ### 0.325 ### ### ###
2009-Jan-29 Thu ### 0.325 ### ### 1,606,448 261,047 19.8 19.8 0.0
2009-Jan-28 Wed ### ### ### ### 1,186,841 0 77.2 77.2 0.0
2009-Jan-27 Tue 0.325 ### ### ### 1,064,550 0 20.8 20.8 0.0
2009-Jan-23 Fri 0.325 0.325 ### 0.325 3,639,557 591,428 ### ### ###
2009-Jan-22 Thu ### 0.345 ### ### 7.3 7.3 0.0
2009-Jan-21 Wed ### ### ### ### 88.5 88.5 0.0
2009-Jan-20 Tue ### ### ### 0.325 ### ### ###
2009-Jan-19 Mon ### 0.345 ### ### 4,073,688 ### ### ### 0.0
2009-Jan-16 Fri ### 0.345 ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### 0.355 ### ### 11.4 11.4 0.0
2009-Jan-14 Wed ### ### 0.355 ### ### ### 0.0
2009-Jan-13 Tue 0.41 ### ### 0.4 2,747,472 0 ### ### 0.0
2009-Jan-12 Mon ### 0.42 ### 0.41 3,423,827 ### ### ### ###
2009-Jan-09 Fri 0.42 0.43 ### ### 1,495,876 ### ### ### 0.0
2009-Jan-08 Thu 0.43 0.43 0.4 0.41 14.9 14.9 ###
2009-Jan-07 Wed 0.43 0.445 0.43 0.44 74.5 74.5 ###
2009-Jan-06 Tue 0.425 0.455 0.41 0.42 1,870,345 808,924 ### ### ###
2009-Jan-05 Mon ### 0.44 ### 0.425 ### ### ###
2009-Jan-02 Fri ### ### ### ### 3,335,154 0 12.0 12.0 0.0
2008-Dec-31 Wed 0.355 ### 0.355 ### 1,486,450 263,844 89.9 89.9 0.0
2008-Dec-30 Tue 0.325 0.355 0.325 ### 90.1 90.1 0.0
2008-Dec-29 Mon ### 0.355 ### 0.325 5.1 5.1 ###
2008-Dec-24 Wed ### 0.345 ### ### 502,622 ### ### ### 0.0
2008-Dec-23 Tue ### 0.345 0.325 ### 19.7 19.7 0.0
2008-Dec-22 Mon 0.355 ### 0.325 ### 3,633,144 590,385 13.4 13.4 0.0
2008-Dec-19 Fri 0.42 0.43 ### ### 5,403,620 1,161,778 1.6 1.6 0.0
2008-Dec-18 Thu 0.4 ### 0.4 ### 6,037,924 1,207,584 ### ### 0.0
2008-Dec-17 Wed 0.4 0.44 0.4 0.42 ### ### ###
2008-Dec-16 Tue 0.4 0.41 0.375 ### 4,749,426 1,864,149 ### ### 0.0
2008-Dec-15 Mon ### 0.425 0.4 0.4 ### ### 0.0
2008-Dec-12 Fri ### 0.425 ### 0.385 11.2 11.2 0.0
2008-Dec-11 Thu 0.46 0.46 0.4 ### 3.6 3.6 0.0
2008-Dec-10 Wed 0.46 0.475 0.455 0.46 66.9 66.9 0.0
2008-Dec-09 Tue 0.475 0.48 0.45 0.47 3,011,586 1,400,387 ### ### ###
2008-Dec-08 Mon ### 0.51 0.455 0.47 73.5 73.5 ###
2008-Dec-05 Fri 0.44 0.49 0.44 ### ### ### 0.0
2008-Dec-04 Thu 0.47 0.47 0.43 ### 2,284,341 1,027,953 ### ### 0.0
2008-Dec-03 Wed ### 0.49 0.45 0.45 24.0 24.0 0.0
2008-Dec-02 Tue 0.48 0.48 0.45 0.455 2,065,388 ### ### ### 0.0
2008-Dec-01 Mon 0.53 0.545 0.5 0.5 12.1 12.1 0.0
2008-Nov-28 Fri 0.545 0.57 0.525 0.525 1,413,682 ### ### ### 0.0
2008-Nov-27 Thu 0.52 0.58 0.52 0.545 ### ### 0.0
2008-Nov-26 Wed ### 0.525 0.49 0.5 4,018,689 2,039,484 ### ### 0.0
2008-Nov-25 Tue 0.485 0.52 0.48 ### 3,699,988 ### 84.8 84.8 0.0
2008-Nov-24 Mon 0.45 0.47 ### 0.45 1,327,140 311,877 ### ### 0.0
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu ### ### ### ### 3,604,451 0 24.8 24.8 0.0
2008-Nov-19 Wed ### 0.43 ### 0.4 2,408,070 ### 30.8 30.8 0.0
2008-Nov-18 Tue ### ### ### ### 4,107,645 0 ### ### 0.0
2008-Nov-17 Mon ### 0.44 0.4 0.425 2,662,646 ### 34.2 34.2 ###
2008-Nov-14 Fri 0.51 0.51 0.45 0.45 4.6 4.6 0.0
2008-Nov-13 Thu 0.485 0.49 ### ### 5,067,126 1,241,445 ### ### 0.0
2008-Nov-12 Wed 0.55 0.55 ### ### ### ### 0.0
2008-Nov-11 Tue ### ### 0.55 0.56 6,162,277 1,694,626 13.4 13.4 ###
2008-Nov-10 Mon 0.755 0.785 ### 0.625 3,865,120 1,517,059 ### ### 0.0
2008-Nov-07 Fri 0.88 0.88 0.655 0.7 10,750,884 ### 0.8 0.8 ###
2008-Nov-06 Thu 1 1.075 ### ### ### ### 0.0
2008-Nov-05 Wed ### ### 0.985 ### 97.5 97.5 0.0
2008-Nov-04 Tue ### 0.985 0.885 ### 1,782,956 ### ### ### 0.0
2008-Nov-03 Mon 0.77 0.885 0.745 0.875 6,103,283 4,974,175 ### ### 0.1
2008-Oct-31 Fri ### 0.73 0.685 0.73 81.6 81.6 0.1
2008-Oct-30 Thu 0.7 0.73 0.655 ### 4,374,745 ### ### ### 0.0
2008-Oct-29 Wed 0.83 ### ### 0.72 2,719,789 0 5.8 5.8 ###
2008-Oct-28 Tue 0.78 ### 0.755 0.77 5,338,086 2,015,127 39.8 39.8 0.1
2008-Oct-27 Mon 0.72 ### 0.72 0.77 ### ### 0.1
2008-Oct-24 Fri 0.86 0.885 0.75 0.755 9.6 9.6 ###
2008-Oct-23 Thu 0.85 ### 0.84 0.87 ### ### 0.1
2008-Oct-22 Wed 1.145 1.145 ### ### 1.1 1.1 0.0
2008-Oct-21 Tue 1.26 1.275 1.155 1.155 ### ### 0.1
2008-Oct-20 Mon ### ### ### 1.25 1,814,222 0 13.3 13.3 ###
2008-Oct-17 Fri 1.345 ### ### ### 1,993,870 0 34.6 34.6 0.0
2008-Oct-16 Thu ### ### 1.225 ### 2,932,722 ### 32.3 32.3 0.0
2008-Oct-15 Wed ### ### 1.345 ### ### ### 0.0
2008-Oct-14 Tue 1.385 1.43 ### ### ### ### 0.0
2008-Oct-13 Mon ### 1.44 ### 1.345 ### ### ###
2008-Oct-10 Fri 1.28 ### 1.26 ### 4,343,923 2,736,671 ### ### 0.0
2008-Oct-09 Thu 1.325 ### ### 1.355 84.8 84.8 ###
2008-Oct-08 Wed ### ### 1.28 ### ### ### 0.0
2008-Oct-07 Tue ### ### 1.28 1.385 3,861,855 2,471,587 ### ### 0.1
2008-Oct-06 Mon 1.525 1.54 1.42 1.445 ### ### ###
2008-Oct-03 Fri ### 1.625 1.545 1.58 2,552,075 ### 29.4 29.4 0.1
2008-Oct-02 Thu ### 1.645 ### ### 2,573,941 ### 41.2 41.2 0.0
2008-Oct-01 Wed ### ### 1.585 1.645 2,021,720 ### 31.2 31.2 0.1
2008-Sep-30 Tue ### 1.685 1.58 ### 1,648,440 2,691,078 ### ### 0.0
2008-Sep-29 Mon 1.8 1.83 ### ### 2,464,740 ### 11.9 11.9 0.0
2008-Sep-26 Fri ### ### 1.78 1.785 1,580,923 1,407,021 ### ### 0.1
2008-Sep-25 Thu 1.83 ### 1.83 ### 87.6 87.6 0.0
2008-Sep-24 Wed 1.85 1.88 1.8 1.88 3,264,382 ### ### ### 0.1
2008-Sep-23 Tue 1.75 1.85 1.73 1.84 2,682,080 4,800,923 ### ### ###
2008-Sep-22 Mon 1.89 ### 1.82 1.83 ### ### ###
2008-Sep-19 Fri 1.755 ### 1.755 ### 4,313,187 3,784,821 ### ### 0.0
2008-Sep-18 Thu 1.755 1.8 ### 1.785 19,059,620 17,153,658 79.5 79.5 0.1
2008-Sep-17 Wed 1.82 ### 1.78 1.82 6,114,576 5,441,972 ### ### ###
2008-Sep-16 Tue ### 1.84 1.76 1.785 36.4 36.4 0.1
2008-Sep-15 Mon 1.8 1.87 1.79 1.84 3,298,754 ### ### ### ###
2008-Sep-12 Fri 1.8 1.85 1.785 ### 4,475,570 8,134,348 ### ### 0.0
2008-Sep-11 Thu ### 1.925 ### 1.8 15,398,649 ### 88.6 88.6 0.1
2008-Sep-10 Wed 1.83 1.83 1.745 1.825 36.2 36.2 ###
2008-Sep-09 Tue 1.81 ### 1.76 1.81 2,825,072 ### ### ### ###
2008-Sep-08 Mon 1.89 1.89 1.79 1.81 10.7 10.7 ###
2008-Sep-05 Fri 1.74 1.84 1.74 1.8 3,280,475 5,872,050 ### ### 0.1
2008-Sep-04 Thu 1.89 ### ### 1.85 4,694,089 0 30.2 30.2 0.1
2008-Sep-03 Wed 1.84 ### 1.81 ### 5,343,745 4,836,089 ### ### 0.0
2008-Sep-02 Tue 1.81 1.84 1.785 ### 69.0 69.0 0.0
2008-Sep-01 Mon 1.72 1.81 1.71 1.8 2,609,123 4,592,056 ### ### 0.1
2008-Aug-29 Fri 1.78 1.78 1.73 1.755 3,362,726 5,901,584 19.9 19.9 0.1
2008-Aug-28 Thu 1.73 ### 1.73 1.77 ### ### ###
2008-Aug-27 Wed 1.84 1.84 1.77 1.78 3,300,673 ### 12.5 12.5 0.1
2008-Aug-26 Tue 1.75 1.825 1.73 1.825 ### ### ###
2008-Aug-25 Mon 1.75 1.775 1.7 1.75 3,628,725 ### ### ### 0.1
2008-Aug-22 Fri ### 1.71 ### 1.71 91.3 91.3 0.1
2008-Aug-21 Thu 1.55 ### 1.55 1.625 3,878,628 ### ### ### ###
2008-Aug-20 Wed 1.53 1.575 ### 1.55 74.1 74.1 ###
2008-Aug-19 Tue 1.5 1.525 1.48 1.485 34.2 34.2 ###
2008-Aug-18 Mon 1.52 1.54 1.51 1.525 798,258 1,217,343 ### ### 0.1
2008-Aug-15 Fri 1.55 ### ### 1.53 ### ### ###
2008-Aug-14 Thu 1.525 1.555 1.52 1.55 1,623,472 2,496,088 ### ### ###
2008-Aug-13 Wed ### ### 1.47 1.485 2,326,589 1,710,042 5.6 5.6 ###
2008-Aug-12 Tue 1.675 ### 1.59 ### 13.5 13.5 0.0
2008-Aug-11 Mon ### ### ### ### 34.5 34.5 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu 1.7 1.7 ### 1.685 968,846 ### ### ### ###
2008-Aug-06 Wed ### ### ### 1.7 3,235,877 0 74.7 74.7 ###
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### 1.645 1.655 8,208,371 6,751,385 31.6 31.6 0.1
2008-Aug-01 Fri 1.675 ### 1.655 1.685 76.8 76.8 ###
2008-Jul-31 Thu ### ### ### ### 1,620,278 0 73.5 73.5 0.0
2008-Jul-30 Wed ### ### ### ### 85.0 85.0 0.0
2008-Jul-29 Tue ### ### 1.55 ### 1,807,881 ### ### ### 0.0
2008-Jul-28 Mon 1.675 1.675 ### ### 36.1 36.1 0.0
2008-Jul-25 Fri ### ### ### ### 1,923,045 0 ### ### 0.0
2008-Jul-24 Thu 1.7 1.7 1.645 ### 1,756,076 ### ### ### 0.0
2008-Jul-23 Wed ### ### ### ### 3,256,575 0 ### ### 0.0
2008-Jul-22 Tue ### ### 1.585 ### ### ### 0.0
2008-Jul-21 Mon ### 1.645 1.59 ### ### ### 0.0
2008-Jul-18 Fri ### 1.645 1.57 1.585 2,268,281 ### 28.5 28.5 ###
2008-Jul-17 Thu ### ### ### ### 16.2 16.2 0.0
2008-Jul-16 Wed ### ### ### 1.645 3,809,645 0 ### ### 0.1
2008-Jul-15 Tue ### 1.685 ### ### ### ### 0.0
2008-Jul-14 Mon 1.56 1.71 1.56 1.655 ### ### 0.1
2008-Jul-11 Fri 1.54 ### 1.54 1.585 82.4 82.4 ###
2008-Jul-10 Thu 1.585 1.645 1.54 1.54 3,008,421 ### 21.4 21.4 ###
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue ### ### 1.575 1.59 45.7 45.7 ###
2008-Jul-07 Mon 1.57 ### 1.54 1.59 1,214,970 935,526 ### ### ###
2008-Jul-04 Fri 1.555 ### 1.55 1.575 2,231,141 ### ### ### 0.1
2008-Jul-03 Thu ### ### 1.555 ### 20.3 20.3 0.0
2008-Jul-02 Wed 1.73 1.73 ### ### 2,925,387 2,530,459 ### ### 0.0
2008-Jul-01 Tue 1.655 ### 1.655 1.72 1,956,187 1,618,744 ### ### 0.1
2008-Jun-30 Mon ### 1.7 ### ### 2,778,957 ### 70.7 70.7 0.0
2008-Jun-27 Fri ### 1.71 ### ### 2,901,079 2,480,422 ### ### 0.0
2008-Jun-26 Thu 1.685 1.75 ### 1.7 3,377,285 2,955,124 ### ### ###
2008-Jun-25 Wed ### ### ### ### 2,451,075 0 29.5 29.5 0.0
2008-Jun-24 Tue 1.675 ### ### ### 1,991,777 0 ### ### 0.0
2008-Jun-23 Mon 1.71 ### 1.655 1.675 2,086,248 1,726,370 ### ### ###
2008-Jun-20 Fri ### 1.73 ### 1.7 2,578,355 2,230,277 77.1 77.1 ###
2008-Jun-19 Thu ### ### ### ### 4,631,121 0 72.2 72.2 0.0
2008-Jun-18 Wed ### ### 1.585 1.655 3,007,378 2,383,347 ### ### 0.1
2008-Jun-17 Tue 1.57 ### ### ### 1,969,971 0 ### ### 0.0
2008-Jun-16 Mon ### ### 1.55 ### ### ### 0.0
2008-Jun-13 Fri 1.555 ### 1.55 ### 976,123 ### 88.3 88.3 0.0
2008-Jun-12 Thu ### ### 1.555 1.57 33.5 33.5 0.1
2008-Jun-11 Wed ### ### 1.575 ### 78.2 78.2 0.0
2008-Jun-10 Tue ### ### ### ### 2,212,156 0 11.6 11.6 0.0
2008-Jun-06 Fri 1.755 1.76 ### 1.745 34.9 34.9 0.1
2008-Jun-05 Thu ### ### 1.73 1.74 1,769,354 ### 33.7 33.7 0.1
2008-Jun-04 Wed 1.76 1.76 1.72 1.75 ### ### 0.1
2008-Jun-03 Tue ### 1.77 1.73 1.75 1,339,277 ### 40.7 40.7 0.1
2008-Jun-02 Mon 1.74 1.77 1.74 1.76 78.0 78.0 0.1
2008-May-30 Fri 1.755 1.78 1.72 1.73 2,942,475 ### 25.2 25.2 ###
2008-May-29 Thu 1.775 1.775 1.73 1.755 28.0 28.0 0.1
2008-May-28 Wed 1.79 ### 1.745 1.755 ### ### 0.1
2008-May-27 Tue 1.8 1.8 1.745 1.77 ### ### ###
2008-May-26 Mon 1.775 1.78 1.73 1.77 ### ### ###
2008-May-23 Fri 1.72 1.77 1.71 1.75 ### ### 0.1
2008-May-22 Thu 1.72 1.725 ### 1.71 4,065,975 ### 28.8 28.8 0.1
2008-May-21 Wed 1.77 1.79 ### 1.745 ### ### 0.1
2008-May-20 Tue ### ### 1.75 1.785 6.1 6.1 0.1
2008-May-19 Mon ### 1.87 ### 1.87 3,107,682 2,905,682 ### ### ###
2008-May-16 Fri ### 1.81 1.78 1.79 32.5 32.5 0.1
2008-May-15 Thu 1.775 1.8 1.775 1.78 ### ### 0.1
2008-May-14 Wed ### 1.78 1.75 ### 1,188,088 2,096,975 65.8 65.8 0.0
2008-May-13 Tue ### 1.77 ### 1.72 2,302,742 2,037,926 76.6 76.6 0.1
2008-May-12 Mon ### 1.76 ### ### 78.2 78.2 0.0
2008-May-09 Fri ### ### ### ### 2,370,475 0 ### ### 0.0
2008-May-08 Thu ### ### 1.585 1.675 ### ### ###
2008-May-07 Wed ### ### 1.4 1.58 ### ### 0.1
2008-May-06 Tue 1.585 ### 1.56 1.56 ### ### ###
2008-May-05 Mon ### ### 1.56 1.625 725,954 566,244 67.9 67.9 ###
2008-May-02 Fri 1.625 ### 1.59 ### 529,182 ### 21.8 21.8 0.0
2008-May-01 Thu ### ### ### ### 510,944 0 ### ### 0.0
2008-Apr-30 Wed ### ### 1.57 1.625 ### ### ###
2008-Apr-29 Tue ### 1.625 1.58 ### 535,580 ### ### ### 0.0
2008-Apr-28 Mon ### ### 1.55 1.57 15.5 15.5 0.1
2008-Apr-24 Thu 1.55 ### 1.525 1.59 747,948 ### ### ### ###
2008-Apr-23 Wed 1.555 1.58 1.545 1.58 761,227 ### ### ### 0.1
2008-Apr-22 Tue ### ### 1.545 1.59 825,450 ### ### ### ###
2008-Apr-21 Mon 1.59 ### 1.55 ### 1,441,686 ### ### ### 0.0
2008-Apr-18 Fri 1.5 1.555 1.5 1.555 88.8 88.8 ###
2008-Apr-17 Thu 1.5 ### ### 1.51 ### ### 0.1
2008-Apr-16 Wed ### ### ### 1.455 ### ### ###
2008-Apr-15 Tue ### 1.4 ### ### ### ### 0.0
2008-Apr-14 Mon 1.4 ### ### ### 1,163,255 0 23.6 23.6 0.0
2008-Apr-11 Fri 1.4 1.44 1.4 1.41 75.1 75.1 ###
2008-Apr-10 Thu ### ### ### ### 1,288,287 0 ### ### 0.0
2008-Apr-09 Wed ### ### 1.47 1.475 25.1 25.1 0.1
2008-Apr-08 Tue 1.53 1.53 1.47 ### 930,855 1,396,282 ### ### 0.0
2008-Apr-07 Mon ### 1.54 ### 1.5 2,207,140 ### ### ### 0.1
2008-Apr-04 Fri 1.48 1.54 1.48 1.485 3,415,127 5,156,841 63.0 63.0 ###
2008-Apr-03 Thu 1.52 1.54 1.47 1.48 1,407,587 ### ### ### 0.1
2008-Apr-02 Wed 1.56 1.56 1.485 1.51 1,433,387 ### ### ### 0.1
2008-Apr-01 Tue 1.52 1.53 1.47 1.5 ### ### 0.1
2008-Mar-31 Mon 1.55 ### 1.485 1.49 ### ### ###
2008-Mar-28 Fri ### ### 1.53 1.555 ### ### ###
2008-Mar-27 Thu ### ### 1.585 ### 1,459,670 1,156,788 ### ### 0.0
2008-Mar-26 Wed 1.57 ### 1.57 ### 89.6 89.6 0.0
2008-Mar-25 Tue 1.53 1.59 ### 1.57 1,634,157 1,299,154 81.0 81.0 0.1
2008-Mar-20 Thu 1.5 1.54 1.425 1.53 6,337,848 9,395,859 83.7 83.7 ###
2008-Mar-19 Wed ### 1.525 1.45 1.475 2,080,345 ### 18.2 18.2 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>

Server processing from 2024-06-23 12:40:38 thru 2024-06-23 12:40:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000