MAAS Group Holdings Limited (ASX:MGH)
Australia flag Australia · Delayed Price · Currency is AUD
4.450
+0.030 (0.68%)
Sep 4, 2025, 4:10 PM AEST

MAAS Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20254.354.504.344.424.42-2.21%211,768
Sep 2, 20254.504.534.464.524.520.89%195,360
Sep 1, 20254.484.554.464.484.480.22%253,190
Aug 29, 20254.394.474.374.474.470.90%330,426
Aug 28, 20254.454.474.394.434.43-0.45%186,939
Aug 27, 20254.454.494.414.454.450.23%296,942
Aug 26, 20254.414.484.374.444.440.23%616,952
Aug 25, 20254.504.554.434.434.43-0.45%1,317,830
Aug 22, 20254.354.554.284.454.452.30%918,142
Aug 21, 20254.264.644.224.354.351.64%1,884,608
Aug 20, 20254.254.324.184.284.280.71%242,191
Aug 19, 20254.244.294.204.254.25-0.93%146,922
Aug 18, 20254.214.294.194.294.291.18%319,555
Aug 15, 20254.134.264.114.244.242.91%329,969
Aug 14, 20254.114.184.034.124.120.24%1,054,108
Aug 13, 20254.254.264.034.114.11-3.29%705,394
Aug 12, 20254.344.344.234.254.25-2.07%295,828
Aug 11, 20254.404.444.324.344.34-0.23%134,521
Aug 8, 20254.274.374.254.354.351.16%242,439
Aug 7, 20254.144.304.144.304.303.37%256,663
Aug 6, 20254.114.204.084.164.161.22%176,319
Aug 5, 20254.144.224.114.114.11-474,534
Aug 4, 20254.054.134.004.114.111.99%334,426
Aug 1, 20254.134.134.004.034.03-2.18%236,102
Jul 31, 20254.144.144.064.124.12-0.48%167,103
Jul 30, 20254.094.154.034.144.141.22%173,230
Jul 29, 20254.114.174.074.094.09-0.73%162,585
Jul 28, 20254.104.154.034.124.122.49%239,441
Jul 25, 20254.104.103.984.024.02-1.71%463,627
Jul 24, 20254.154.184.064.094.09-0.97%508,561
Jul 23, 20254.084.144.064.134.131.72%158,426
Jul 22, 20254.044.124.024.064.060.50%360,895
Jul 21, 20254.154.154.024.044.04-3.12%473,702
Jul 18, 20254.124.194.044.174.172.71%494,646
Jul 17, 20254.024.083.974.064.061.25%5,510,311
Jul 16, 20254.084.084.004.014.01-1.72%109,371
Jul 15, 20254.074.114.064.084.08-0.24%68,061
Jul 14, 20254.144.164.044.094.09-114,879
Jul 11, 20254.094.144.064.094.09-0.24%114,348
Jul 10, 20254.134.144.034.104.10-0.49%271,618
Jul 9, 20254.144.144.034.124.121.23%201,682
Jul 8, 20254.094.124.034.074.07-2.16%548,412
Jul 7, 20254.204.204.094.164.160.73%166,233
Jul 4, 20254.264.264.124.134.13-0.72%187,136
Jul 3, 20254.244.254.154.164.16-1.89%194,352
Jul 2, 20254.154.274.144.244.242.17%687,887
Jul 1, 20254.314.354.134.154.15-2.12%174,490
Jun 30, 20254.204.324.174.244.240.95%511,525
Jun 27, 20254.194.264.164.204.201.45%414,585
Jun 26, 20254.144.204.084.144.140.49%245,322