Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-May-12 09:18:50 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MAH) MACMAHON HOLDINGS LIMITED Daily Prices Page 16...

     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 10th May 2024
Latest price with VOLUME for MAH .. Friday 19th April 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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (MAH) MACMAHON HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Mar-20 Fri 0.051 0.051 0.049 0.049 2,445,747 122,287 ### ### ###
2015-Mar-19 Thu ### 0.051 ### ### 709,950 ### 68.3 68.3 0.0
2015-Mar-18 Wed 0.051 0.052 ### ### 906,153 23,559 ### ### 0.0
2015-Mar-17 Tue ### 0.052 0.049 ### 804,878 40,646 ### ### 0.0
2015-Mar-16 Mon 0.049 0.051 0.049 0.049 72.5 72.5 ###
2015-Mar-13 Fri 0.049 ### 0.049 0.049 1,503,044 36,824 ### ### ###
2015-Mar-12 Thu ### ### 0.049 0.049 15.4 15.4 ###
2015-Mar-11 Wed 0.049 0.049 0.049 0.049 273,855 ### ### ### ###
2015-Mar-10 Tue ### ### 0.048 0.049 1,090,740 26,177 ### ### ###
2015-Mar-09 Mon 0.051 0.051 0.049 0.049 ### ### ###
2015-Mar-06 Fri 0.052 0.052 0.049 0.051 1,632,689 82,450 ### ### ###
2015-Mar-05 Thu 0.054 0.054 0.051 0.052 1,490,320 78,241 9.1 9.1 ###
2015-Mar-04 Wed 0.049 0.055 0.049 0.054 4,493,687 233,671 ### ### ###
2015-Mar-03 Tue 0.045 0.051 0.045 ### 98.3 98.3 0.0
2015-Mar-02 Mon 0.051 0.051 0.045 0.045 1.8 1.8 ###
2015-Feb-27 Fri 0.052 0.055 0.051 0.051 15.3 15.3 ###
2015-Feb-26 Thu 0.051 0.056 0.049 0.052 33,147,456 1,740,241 ### ### ###
2015-Feb-25 Wed ### 0.046 ### 0.045 46,079,752 ### ### ### ###
2015-Feb-24 Tue ### ### ### ### 36,315,158 0 ### ### 0.0
2015-Feb-23 Mon ### ### ### ### 1.5 1.5 0.0
2015-Feb-20 Fri 0.057 0.057 0.056 0.056 19.4 19.4 ###
2015-Feb-19 Thu 0.056 0.058 0.056 0.057 ### ### 0.0
2015-Feb-18 Wed 0.057 0.057 0.054 0.056 1,691,256 ### ### ### ###
2015-Feb-17 Tue ### ### 0.058 0.058 1,795,940 52,082 ### ### 0.0
2015-Feb-16 Mon ### ### 0.049 ### 6,866,128 168,220 98.9 98.9 0.0
2015-Feb-13 Fri 0.049 ### 0.049 ### 10,716,628 262,557 ### ### 0.0
2015-Feb-12 Thu 0.048 ### 0.048 0.049 3,222,629 77,343 88.8 88.8 ###
2015-Feb-11 Wed 0.051 0.052 0.047 ### 17.5 17.5 0.0
2015-Feb-10 Tue 0.054 0.054 0.051 0.051 7,889,942 414,221 4.6 4.6 ###
2015-Feb-09 Mon 0.055 0.055 0.054 0.054 2,100,050 114,452 ### ### ###
2015-Feb-06 Fri 0.055 0.056 0.054 0.055 ### ### ###
2015-Feb-05 Thu 0.057 0.057 0.053 0.055 5,603,942 ### ### ### ###
2015-Feb-04 Wed 0.057 ### 0.057 0.057 5,557,253 158,381 ### ### 0.0
2015-Feb-03 Tue 0.058 0.058 0.056 0.057 2,030,524 ### 14.5 14.5 0.0
2015-Feb-02 Mon 0.058 0.059 0.057 0.058 69.4 69.4 0.0
2015-Jan-30 Fri 0.059 ### 0.057 0.057 1,091,575 ### 11.4 11.4 0.0
2015-Jan-29 Thu ### ### 0.058 ### 2,089,078 60,583 65.7 65.7 0.0
2015-Jan-28 Wed ### ### 0.057 0.058 ### ### 0.0
2015-Jan-27 Tue ### ### 0.059 ### ### ### 0.0
2015-Jan-23 Fri ### ### 0.059 ### 9,853,151 ### ### ### 0.0
2015-Jan-22 Thu ### ### ### ### 19.1 19.1 0.0
2015-Jan-21 Wed ### ### ### ### 6.2 6.2 0.0
2015-Jan-20 Tue ### ### ### ### 1,181,340 0 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 72.7 72.7 0.0
2015-Jan-15 Thu ### ### ### ### 16.5 16.5 0.0
2015-Jan-14 Wed ### ### ### ### 1,986,420 0 ### ### 0.0
2015-Jan-13 Tue 0.071 0.071 ### ### ### ### 0.0
2015-Jan-12 Mon 0.072 0.073 0.072 0.073 971,077 ### ### ### 0.0
2015-Jan-09 Fri 0.073 0.073 0.073 0.073 66.0 66.0 0.0
2015-Jan-08 Thu 0.075 0.075 0.072 0.073 367,244 ### 15.2 15.2 0.0
2015-Jan-07 Wed 0.072 0.075 0.072 0.075 91.9 91.9 0.0
2015-Jan-06 Tue 0.075 0.075 ### 0.072 ### ### 0.0
2015-Jan-05 Mon 0.073 0.075 0.073 0.074 ### ### 0.0
2015-Jan-02 Fri 0.073 0.073 ### 0.073 ### ### 0.0
2014-Dec-31 Wed 0.072 0.072 0.072 0.072 69.2 69.2 0.0
2014-Dec-30 Tue ### 0.073 ### ### 1,136,520 41,482 78.4 78.4 0.0
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 15.1 15.1 0.0
2014-Dec-22 Mon ### ### ### ### ### ### 0.0
2014-Dec-19 Fri 0.074 0.074 ### ### 4.5 4.5 0.0
2014-Dec-18 Thu 0.072 0.072 ### ### 831,327 29,927 10.0 10.0 0.0
2014-Dec-17 Wed ### 0.072 ### ### 2,532,674 91,176 65.9 65.9 0.0
2014-Dec-16 Tue ### ### ### ### 605,789 0 18.5 18.5 0.0
2014-Dec-15 Mon 0.072 0.072 ### ### 638,955 ### ### ### 0.0
2014-Dec-12 Fri ### 0.072 ### 0.072 ### ### 0.0
2014-Dec-11 Thu 0.071 0.071 ### ### 1,128,974 40,078 14.6 14.6 0.0
2014-Dec-10 Wed 0.072 0.072 0.071 0.071 20.4 20.4 0.0
2014-Dec-09 Tue 0.072 0.072 0.071 0.072 438,342 31,341 ### ### 0.0
2014-Dec-08 Mon 0.073 0.074 0.071 0.072 21.6 21.6 0.0
2014-Dec-05 Fri 0.075 0.076 0.073 0.074 ### ### 0.0
2014-Dec-04 Thu 0.075 0.075 0.075 0.075 70.2 70.2 0.0
2014-Dec-03 Wed 0.075 0.075 0.072 0.075 626,152 46,022 64.4 64.4 0.0
2014-Dec-02 Tue 0.073 0.075 ### 0.075 88.9 88.9 0.0
2014-Dec-01 Mon ### ### ### 0.075 ### ### 0.0
2014-Nov-28 Fri 0.077 ### 0.076 ### ### ### 0.0
2014-Nov-27 Thu 0.076 0.078 0.075 0.077 2,124,757 162,543 ### ### 0.0
2014-Nov-26 Wed ### ### 0.075 0.076 3,948,074 148,052 ### ### 0.0
2014-Nov-25 Tue 0.083 0.083 ### ### ### ### 0.0
2014-Nov-24 Mon 0.084 0.086 0.081 0.083 ### ### 0.0
2014-Nov-21 Fri 0.089 ### 0.082 0.082 ### ### 0.0
2014-Nov-20 Thu ### ### 0.088 0.089 7.9 7.9 ###
2014-Nov-19 Wed ### ### ### ### 26.9 26.9 0.0
2014-Nov-18 Tue ### ### ### ### 50,585 0 76.7 76.7 0.0
2014-Nov-17 Mon ### ### ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 906,656 0 ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 90.8 90.8 0.0
2014-Nov-11 Tue ### ### ### ### 732,842 0 ### ### 0.0
2014-Nov-10 Mon ### ### ### ### 464,953 0 71.6 71.6 0.0
2014-Nov-07 Fri ### ### ### ### 1,174,151 0 ### ### 0.0
2014-Nov-06 Thu ### ### ### ### ### ### 0.0
2014-Nov-05 Wed ### ### ### ### 74.6 74.6 0.0
2014-Nov-04 Tue ### ### ### ### 12.7 12.7 0.0
2014-Nov-03 Mon ### ### ### ### ### ### 0.0
2014-Oct-31 Fri ### ### ### ### 2,238,357 0 ### ### 0.0
2014-Oct-30 Thu ### ### ### ### ### ### 0.0
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 1,284,575 0 ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 101,428 0 16.6 16.6 0.0
2014-Oct-24 Fri ### ### ### ### 1,357,172 0 78.6 78.6 0.0
2014-Oct-23 Thu ### ### ### ### ### ### 0.0
2014-Oct-22 Wed ### ### ### ### ### ### 0.0
2014-Oct-21 Tue ### ### ### ### ### ### 0.0
2014-Oct-20 Mon ### ### ### ### 15.7 15.7 0.0
2014-Oct-17 Fri ### ### ### ### 461,442 0 91.1 91.1 0.0
2014-Oct-16 Thu ### ### ### ### 87.4 87.4 0.0
2014-Oct-15 Wed ### ### ### ### 22.1 22.1 0.0
2014-Oct-14 Tue ### ### 0.087 ### ### ### 0.0
2014-Oct-13 Mon ### ### 0.085 ### 16,060,570 682,574 1.6 1.6 0.0
2014-Oct-10 Fri ### ### ### ### ### ### 0.0
2014-Oct-09 Thu ### ### ### ### ### ### 0.0
2014-Oct-08 Wed ### ### ### ### 1,240,880 0 ### ### 0.0
2014-Oct-07 Tue ### ### ### ### 19.0 19.0 0.0
2014-Oct-06 Mon ### ### ### ### ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 68.0 68.0 0.0
2014-Oct-02 Thu ### ### ### ### 3,762,528 0 ### ### 0.0
2014-Oct-01 Wed ### ### ### ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### 69.2 69.2 0.0
2014-Sep-29 Mon ### ### ### ### 978,886 0 ### ### 0.0
2014-Sep-26 Fri ### ### ### ### 446,659 0 94.2 94.2 0.0
2014-Sep-25 Thu ### ### ### ### 895,822 0 ### ### 0.0
2014-Sep-24 Wed ### ### ### ### ### ### 0.0
2014-Sep-23 Tue ### ### ### ### 8.9 8.9 0.0
2014-Sep-22 Mon ### ### ### ### 82.7 82.7 0.0
2014-Sep-19 Fri ### ### ### ### ### ### 0.0
2014-Sep-18 Thu ### 0.125 ### ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 21.7 21.7 0.0
2014-Sep-16 Tue ### ### ### ### 2,615,586 0 76.4 76.4 0.0
2014-Sep-15 Mon ### ### ### ### 76.5 76.5 0.0
2014-Sep-12 Fri ### ### ### ### 1,610,926 0 ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 78.1 78.1 0.0
2014-Sep-10 Wed ### ### ### ### 75.0 75.0 0.0
2014-Sep-09 Tue ### ### ### ### 9,095,055 0 65.8 65.8 0.0
2014-Sep-08 Mon ### ### ### ### 834,654 0 ### ### 0.0
2014-Sep-05 Fri ### 0.122 ### ### 3.0 3.0 0.0
2014-Sep-04 Thu ### 0.122 ### ### ### ### 0.0
2014-Sep-03 Wed 0.125 0.125 ### ### 1,834,778 114,673 8.2 8.2 0.0
2014-Sep-02 Tue ### 0.125 ### ### 5,451,674 340,729 ### ### 0.0
2014-Sep-01 Mon ### 0.122 ### ### 8.4 8.4 0.0
2014-Aug-29 Fri ### 0.125 ### ### 5,635,423 ### 69.8 69.8 0.0
2014-Aug-28 Thu 0.125 0.125 ### ### ### ### 0.0
2014-Aug-27 Wed 0.125 0.127 ### ### 687,828 43,677 9.4 9.4 0.0
2014-Aug-26 Tue 0.125 ### 0.125 0.125 ### ### 0.0
2014-Aug-25 Mon 0.125 ### 0.125 ### ### ### 0.0
2014-Aug-22 Fri ### ### 0.125 ### 6,739,220 ### ### ### 0.0
2014-Aug-21 Thu ### ### ### ### 22,696,675 0 ### ### 0.0
2014-Aug-20 Wed 0.125 0.142 ### ### 98.2 98.2 0.0
2014-Aug-19 Tue ### ### ### ### 0 0.0


<< 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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-12 09:18:50 thru 2024-05-12 09:18:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000