Macmahon Holdings Limited (ASX:MAH)
Australia · Delayed Price · Currency is AUD 0.9925
+0.0075 (0.76%)
Oct 30, 2026, 3:56 PM AEDT
Macmahon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 0.76% | 2,569,091 |
| Oct 29, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 3,467,315 |
| Oct 28, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.51% | 8,197,062 |
| Oct 27, 2026 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 4.21% | 4,166,329 |
| Oct 26, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | -1.55% | 5,204,314 |
| Oct 23, 2026 | 1.00 | 1.02 | 0.93 | 0.97 | 0.97 | -4.93% | 4,950,775 |
| Oct 22, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.87% | 3,934,547 |
| Oct 21, 2026 | 1.04 | 1.06 | 1.01 | 1.05 | 1.05 | 1.46% | 3,627,431 |
| Oct 20, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 2,703,492 |
| Oct 19, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | - | 3,645,701 |
| Oct 16, 2026 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 5.88% | 5,247,334 |
| Oct 15, 2026 | 1.14 | 1.14 | 1.00 | 1.02 | 1.02 | -9.33% | 6,786,009 |
| Oct 14, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | 0.90% | 4,281,720 |
| Oct 13, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.88% | 12,741,882 |
| Oct 12, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 4.50% | 17,571,012 |
| Oct 9, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 8,219,569 |
| Oct 8, 2026 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 3.14% | 7,073,452 |
| Oct 7, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.24% | 7,501,403 |
| Oct 6, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.35% | 6,157,286 |
| Oct 5, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 4.50% | 6,701,706 |
| Oct 2, 2026 | 1.12 | 1.12 | 0.99 | 1.00 | 1.00 | -9.91% | 9,334,294 |
| Oct 1, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 4,192,031 |
| Sep 30, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.44% | 4,715,460 |
| Sep 29, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 3.21% | 5,955,578 |
| Sep 28, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -2.24% | 4,409,543 |
| Sep 25, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -3.46% | 2,730,856 |
| Sep 24, 2026 | 1.09 | 1.16 | 1.08 | 1.16 | 1.16 | 6.45% | 9,558,724 |
| Sep 23, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -3.56% | 7,452,368 |
| Sep 22, 2026 | 1.08 | 1.13 | 1.07 | 1.13 | 1.13 | 4.17% | 7,575,633 |
| Sep 21, 2026 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 0.47% | 9,453,689 |
| Sep 18, 2026 | 1.00 | 1.10 | 0.99 | 1.08 | 1.08 | 9.97% | 47,283,650 |
| Sep 17, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.98 | 3.12% | 6,458,447 |
| Sep 16, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.95 | 1.05% | 5,386,940 |
| Sep 15, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.94 | -2.06% | 5,501,975 |
| Sep 14, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.96 | 1.57% | 4,490,164 |
| Sep 11, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.94 | - | 6,693,733 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.94 | -3.54% | 6,513,480 |
| Sep 9, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.98 | 3.66% | 7,451,363 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.94 | - | 5,912,707 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.94 | -2.05% | 4,041,570 |
| Sep 4, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.96 | 1.56% | 7,612,463 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.91 | 0.96 | 0.95 | - | 3,429,735 |
| Sep 2, 2026 | 1.00 | 1.04 | 0.94 | 0.96 | 0.95 | -5.88% | 7,518,371 |
| Sep 1, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.01 | 3.03% | 3,275,726 |
| Aug 31, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.98 | 0.51% | 5,206,022 |
| Aug 28, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.97 | -1.50% | 2,356,609 |
| Aug 27, 2026 | 1.06 | 1.06 | 0.99 | 1.00 | 0.99 | -3.85% | 3,155,931 |
| Aug 26, 2026 | 1.07 | 1.10 | 1.03 | 1.04 | 1.03 | - | 2,616,626 |
| Aug 25, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.03 | -0.95% | 3,261,642 |
| Aug 24, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.04 | 1.45% | 4,030,626 |