Macmahon Holdings Limited (ASX:MAH)
Australia · Delayed Price · Currency is AUD 0.4200
-0.0100 (-2.33%)
Sep 4, 2025, 4:11 PM AEST
Macmahon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 4,691,699 |
| Sep 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 3,909,948 |
| Sep 2, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 2,397,038 |
| Sep 1, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.15% | 1,763,270 |
| Aug 29, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.35% | 8,909,554 |
| Aug 28, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -1.16% | 5,446,504 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 3,645,851 |
| Aug 26, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 1.18% | 4,472,433 |
| Aug 25, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -1.16% | 4,076,647 |
| Aug 22, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.38% | 4,132,937 |
| Aug 21, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 4,961,345 |
| Aug 20, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 3.80% | 6,398,242 |
| Aug 19, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 9.72% | 7,916,783 |
| Aug 18, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 1,650,309 |
| Aug 15, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 589,502 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 651,023 |
| Aug 13, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.78% | 1,061,915 |
| Aug 12, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 485,131 |
| Aug 11, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 894,200 |
| Aug 8, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 1,934,141 |
| Aug 7, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 5.97% | 4,111,378 |
| Aug 6, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 8.06% | 2,034,053 |
| Aug 5, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 1,235,558 |
| Aug 4, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 1,285,640 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 635,362 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,442,248 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 2,433,127 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 687,548 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,386,083 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,214,512 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 2,548,959 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,763,790 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 1,762,349 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 999,096 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,561,313 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 407,173 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 565,856 |
| Jul 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 300,141 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 576,845 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,180,819 |
| Jul 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,571,051 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 907,211 |
| Jul 8, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 842,698 |
| Jul 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 1,169,479 |
| Jul 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 239,030 |
| Jul 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 527,896 |
| Jul 2, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 776,702 |
| Jul 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 873,135 |
| Jun 30, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 5.17% | 1,561,848 |
| Jun 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 425,817 |