Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 24-May-12 05:59:13 PM 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 Next >>


End of day Prices (full format),

225 Days for (MAH) MACMAHON HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Oct-05 Tue ### 0.685 0.675 ### 952,471 647,680 68.6 68.6 0.0
2010-Oct-04 Mon 0.685 ### ### 0.685 ### ### 0.0
2010-Oct-01 Fri 0.685 0.7 0.675 ### 30.0 30.0 0.0
2010-Sep-30 Thu ### ### 0.675 ### 2,324,229 784,427 27.9 27.9 0.0
2010-Sep-29 Wed ### ### 0.685 0.685 ### ### 0.0
2010-Sep-28 Tue ### ### 0.685 0.7 ### ### ###
2010-Sep-27 Mon ### ### ### 0.7 74.6 74.6 ###
2010-Sep-24 Fri ### 0.685 0.675 ### 70.6 70.6 0.0
2010-Sep-23 Thu 0.685 ### ### ### 26.2 26.2 0.0
2010-Sep-22 Wed ### 0.7 0.685 ### ### ### 0.0
2010-Sep-21 Tue ### 0.725 ### ### 4,697,548 ### ### ### 0.0
2010-Sep-20 Mon ### 0.71 ### 0.7 2,768,588 982,848 75.8 75.8 ###
2010-Sep-17 Fri 0.685 0.71 0.685 ### 4,003,747 ### 74.0 74.0 0.0
2010-Sep-16 Thu ### 0.71 0.675 ### 12.6 12.6 0.0
2010-Sep-15 Wed ### ### ### 0.7 86.6 86.6 ###
2010-Sep-14 Tue ### 0.675 0.645 0.675 90.2 90.2 0.0
2010-Sep-13 Mon ### ### 0.645 0.645 ### ### ###
2010-Sep-10 Fri ### ### ### 0.645 2,624,673 0 82.1 82.1 ###
2010-Sep-09 Thu ### ### ### ### 2,634,048 0 ### ### 0.0
2010-Sep-08 Wed ### ### ### ### ### ### 0.0
2010-Sep-07 Tue ### 0.655 ### 0.645 29.3 29.3 ###
2010-Sep-06 Mon 0.625 ### ### ### 88.0 88.0 0.0
2010-Sep-03 Fri ### ### ### ### 3,158,587 0 ### ### 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed ### ### ### ### 3,189,642 0 81.2 81.2 0.0
2010-Aug-31 Tue ### ### 0.59 ### 27.3 27.3 0.0
2010-Aug-30 Mon 0.59 ### 0.585 ### ### ### 0.0
2010-Aug-27 Fri 0.58 0.585 0.57 0.575 ### ### ###
2010-Aug-26 Thu 0.585 0.59 0.575 0.575 ### ### ###
2010-Aug-25 Wed 0.59 ### 0.58 0.585 4,231,487 ### ### ### ###
2010-Aug-24 Tue ### ### 0.59 ### 12.0 12.0 0.0
2010-Aug-23 Mon ### ### ### 0.625 ### ### 0.0
2010-Aug-20 Fri ### ### ### ### 5,742,787 0 ### ### 0.0
2010-Aug-19 Thu ### 0.625 ### ### 3,488,377 ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 3,942,449 0 80.1 80.1 0.0
2010-Aug-17 Tue ### ### 0.58 0.59 ### ### 0.0
2010-Aug-16 Mon 0.58 ### 0.58 0.59 80.8 80.8 0.0
2010-Aug-13 Fri 0.58 ### 0.58 0.585 62.3 62.3 ###
2010-Aug-12 Thu 0.585 ### 0.57 0.575 4,849,477 ### ### ### ###
2010-Aug-11 Wed ### ### ### ### 2,959,172 0 24.4 24.4 0.0
2010-Aug-10 Tue 0.625 ### ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### 0.625 ### ### 0.0
2010-Aug-06 Fri ### ### 0.625 ### 15.9 15.9 0.0
2010-Aug-05 Thu 0.645 ### ### ### 23.5 23.5 0.0
2010-Aug-04 Wed ### 0.645 ### ### 3,026,853 ### ### ### 0.0
2010-Aug-03 Tue ### 0.645 ### 0.645 82.4 82.4 ###
2010-Aug-02 Mon ### 0.625 ### 0.625 92.4 92.4 0.0
2010-Jul-30 Fri ### ### 0.59 0.59 4,131,781 1,218,875 ### ### 0.0
2010-Jul-29 Thu 0.585 ### 0.58 ### 4,503,479 ### 89.7 89.7 0.0
2010-Jul-28 Wed 0.58 0.59 0.58 0.585 2,374,888 ### 73.6 73.6 ###
2010-Jul-27 Tue 0.58 0.585 0.575 0.58 ### ### ###
2010-Jul-26 Mon 0.59 ### 0.575 0.575 ### ### ###
2010-Jul-23 Fri 0.59 0.59 0.58 0.58 3,032,725 1,774,144 ### ### ###
2010-Jul-22 Thu 0.585 0.585 0.575 0.58 ### ### ###
2010-Jul-21 Wed 0.59 0.59 0.575 0.585 ### ### ###
2010-Jul-20 Tue 0.575 0.59 0.575 0.585 1,843,020 1,073,559 78.2 78.2 ###
2010-Jul-19 Mon 0.58 0.59 0.575 0.58 ### ### ###
2010-Jul-16 Fri ### ### 0.59 0.59 1,529,378 ### 26.9 26.9 0.0
2010-Jul-15 Thu ### ### 0.585 ### 1,817,255 531,547 ### ### 0.0
2010-Jul-14 Wed ### ### 0.59 ### 64.7 64.7 0.0
2010-Jul-13 Tue ### ### 0.58 0.58 16.4 16.4 ###
2010-Jul-12 Mon ### ### 0.585 0.585 16.5 16.5 ###
2010-Jul-09 Fri ### ### 0.585 0.59 2,452,448 717,341 ### ### 0.0
2010-Jul-08 Thu 0.58 ### 0.575 0.59 83.7 83.7 0.0
2010-Jul-07 Wed ### 0.575 0.555 0.56 ### ### ###
2010-Jul-06 Tue 0.56 0.57 0.55 0.56 ### ### ###
2010-Jul-05 Mon 0.58 0.58 0.56 0.56 ### ### ###
2010-Jul-02 Fri 0.56 0.58 0.56 0.58 3,196,386 1,821,940 ### ### ###
2010-Jul-01 Thu 0.54 0.56 0.525 0.545 5,101,670 2,767,655 74.0 74.0 0.0
2010-Jun-30 Wed 0.545 0.555 0.54 0.545 4,146,926 2,270,441 ### ### 0.0
2010-Jun-29 Tue 0.56 ### 0.555 ### 7,732,524 2,145,775 ### ### 0.0
2010-Jun-28 Mon 0.575 0.575 0.54 ### ### ### 0.0
2010-Jun-25 Fri 0.575 0.585 ### 0.575 ### ### ###
2010-Jun-24 Thu 0.585 ### 0.585 0.59 5,265,686 ### 81.9 81.9 0.0
2010-Jun-23 Wed ### ### ### 0.57 4,659,449 0 9.9 9.9 ###
2010-Jun-22 Tue ### ### ### ### 82.0 82.0 0.0
2010-Jun-21 Mon ### ### ### ### 5,718,871 0 ### ### 0.0
2010-Jun-18 Fri 0.59 0.625 0.585 0.59 10,099,948 ### ### ### 0.0
2010-Jun-17 Thu 0.59 ### 0.585 0.585 4,858,381 1,421,076 29.8 29.8 ###
2010-Jun-16 Wed 0.555 ### 0.555 0.59 ### ### 0.0
2010-Jun-15 Tue ### 0.55 ### 0.54 79.7 79.7 0.0
2010-Jun-11 Fri 0.545 0.555 0.53 ### 9,021,920 ### ### ### 0.0
2010-Jun-10 Thu 0.545 0.555 ### 0.54 7,898,255 ### 21.0 21.0 0.0
2010-Jun-09 Wed 0.55 0.555 ### 0.55 ### ### ###
2010-Jun-08 Tue 0.53 0.555 0.53 0.555 92.0 92.0 ###
2010-Jun-07 Mon 0.525 0.545 0.52 ### 4,430,281 2,359,124 ### ### 0.0
2010-Jun-04 Fri 0.54 0.555 ### 0.55 83.3 83.3 ###
2010-Jun-03 Thu 0.55 0.56 0.54 0.545 ### ### 0.0
2010-Jun-02 Wed 0.545 ### ### ### ### ### 0.0
2010-Jun-01 Tue ### 0.57 0.55 0.55 3,857,771 2,160,351 17.0 17.0 ###
2010-May-31 Mon 0.55 0.58 ### 0.575 4,214,854 ### 92.2 92.2 ###
2010-May-28 Fri 0.555 0.575 0.555 ### 10,785,045 6,093,550 ### ### 0.0
2010-May-27 Thu 0.49 0.53 0.485 0.53 12,534,782 ### ### ### 0.0
2010-May-26 Wed ### 0.52 0.48 0.48 10,555,979 5,277,989 5.6 5.6 0.0
2010-May-25 Tue 0.52 0.525 0.48 0.485 ### ### 0.0
2010-May-24 Mon 0.52 0.545 ### ### 9,619,826 ### 81.9 81.9 0.0
2010-May-21 Fri 0.48 ### 0.45 0.5 79.5 79.5 0.0
2010-May-20 Thu 0.58 0.585 ### 0.51 ### ### ###
2010-May-19 Wed ### ### 0.58 0.58 6,212,826 ### 11.5 11.5 ###
2010-May-18 Tue 0.625 ### ### 0.625 6,385,476 0 ### ### 0.0
2010-May-17 Mon ### ### ### ### 11.6 11.6 0.0
2010-May-14 Fri 0.675 0.675 0.655 ### 2,300,549 ### 15.0 15.0 0.0
2010-May-13 Thu ### ### ### 0.685 2,388,846 0 78.3 78.3 0.0
2010-May-12 Wed 0.655 ### ### ### ### ### 0.0
2010-May-11 Tue ### 0.675 ### ### 40.4 40.4 0.0
2010-May-10 Mon ### ### ### ### 5,947,887 0 53.7 53.7 0.0
2010-May-07 Fri ### ### ### ### ### ### 0.0
2010-May-06 Thu ### ### 0.655 ### 76.7 76.7 0.0
2010-May-05 Wed ### ### 0.645 0.675 8,288,645 2,673,088 ### ### 0.0
2010-May-04 Tue ### 0.72 0.685 ### ### ### 0.0
2010-May-03 Mon 0.7 ### ### 0.685 5,242,481 0 ### ### 0.0
2010-Apr-30 Fri 0.745 0.75 0.72 0.73 4,046,475 2,974,159 ### ### 0.1
2010-Apr-29 Thu 0.745 0.755 0.725 0.73 4,177,984 ### ### ### 0.1
2010-Apr-28 Wed 0.76 ### 0.73 0.75 ### ### ###
2010-Apr-27 Tue 0.78 ### 0.78 0.785 79.4 79.4 ###
2010-Apr-23 Fri ### 0.8 0.755 0.77 12.2 12.2 0.1
2010-Apr-22 Thu 0.82 0.825 0.79 ### 5,106,347 4,123,375 ### ### 0.0
2010-Apr-21 Wed 0.84 0.84 0.82 0.83 21.4 21.4 ###
2010-Apr-20 Tue ### ### ### 0.825 ### ### 0.1
2010-Apr-19 Mon 0.81 0.83 ### 0.825 ### ### 0.1
2010-Apr-16 Fri 0.83 0.845 ### 0.83 ### ### ###
2010-Apr-15 Thu 0.82 0.83 ### 0.82 ### ### 0.1
2010-Apr-14 Wed 0.825 0.83 ### ### ### ### 0.0
2010-Apr-13 Tue 0.845 0.845 0.785 ### ### ### 0.0
2010-Apr-12 Mon 0.84 0.85 0.81 0.845 4,554,444 3,780,188 ### ### ###
2010-Apr-09 Fri 0.82 0.87 0.81 0.82 7,116,949 ### ### ### 0.1
2010-Apr-08 Thu 0.785 0.885 ### 0.85 11,584,056 5,125,944 ### ### ###
2010-Apr-07 Wed ### 0.83 0.725 0.79 ### ### ###
2010-Apr-06 Tue 0.73 ### 0.725 0.725 ### ### ###
2010-Apr-01 Thu 0.72 ### 0.71 ### 3,699,040 1,313,159 24.7 24.7 0.0
2010-Mar-31 Wed 0.73 0.73 0.72 0.73 72.0 72.0 0.1
2010-Mar-30 Tue 0.72 0.745 0.72 0.725 76.1 76.1 ###
2010-Mar-29 Mon 0.71 0.725 0.7 ### 75.4 75.4 0.0
2010-Mar-26 Fri 0.71 0.72 0.7 0.71 ### ### ###
2010-Mar-25 Thu 0.74 0.745 ### 0.71 8.0 8.0 ###
2010-Mar-24 Wed 0.77 0.78 0.745 0.75 2,791,755 ### 16.5 16.5 ###
2010-Mar-23 Tue 0.775 0.785 0.76 ### 2,406,049 1,858,672 21.2 21.2 0.0
2010-Mar-22 Mon 0.755 0.775 0.75 0.775 90.9 90.9 0.1
2010-Mar-19 Fri 0.75 0.76 0.745 0.76 2,409,126 ### 75.9 75.9 0.1
2010-Mar-18 Thu 0.76 0.76 0.745 0.75 21.6 21.6 ###
2010-Mar-17 Wed 0.76 ### 0.74 0.755 5,005,640 1,852,086 25.8 25.8 ###
2010-Mar-16 Tue 0.745 0.75 0.73 0.74 29.7 29.7 0.1
2010-Mar-15 Mon 0.775 0.775 0.74 0.745 6,902,272 5,228,471 ### ### ###
2010-Mar-12 Fri 0.79 0.81 0.78 0.78 21.0 21.0 0.1
2010-Mar-11 Thu 0.775 ### 0.77 0.78 ### ### 0.1
2010-Mar-10 Wed 0.75 0.75 0.75 0.75 0 ###
2010-Mar-09 Tue ### ### 0.73 0.75 6,156,743 ### ### ### ###
2010-Mar-08 Mon 0.755 0.77 0.73 0.73 7,054,852 ### 11.0 11.0 0.1
2010-Mar-05 Fri 0.74 0.755 ### 0.74 5,506,856 ### 67.2 67.2 0.1
2010-Mar-04 Thu 0.74 0.755 ### ### 8,344,786 3,150,156 ### ### 0.0
2010-Mar-03 Wed 0.71 ### 0.71 0.73 86.1 86.1 0.1
2010-Mar-02 Tue ### ### 0.685 ### 3,660,120 ### ### ### 0.0
2010-Mar-01 Mon 0.675 ### 0.675 ### 3,696,671 1,247,626 89.2 89.2 0.0
2010-Feb-26 Fri 0.685 0.685 0.655 ### 6,398,573 4,287,043 ### ### 0.0
2010-Feb-25 Thu 0.7 ### 0.675 0.685 6,329,379 ### 29.6 29.6 0.0
2010-Feb-24 Wed 0.685 0.7 ### ### ### ### 0.0
2010-Feb-23 Tue ### ### ### ### 91.2 91.2 0.0
2010-Feb-22 Mon ### ### 0.655 ### 2,679,643 877,583 ### ### 0.0
2010-Feb-19 Fri 0.655 ### ### ### 78.5 78.5 0.0
2010-Feb-18 Thu 0.655 ### ### 0.655 2,369,972 0 ### ### ###
2010-Feb-17 Wed 0.655 ### 0.645 0.655 ### ### ###
2010-Feb-16 Tue ### ### ### ### 6,560,256 0 ### ### 0.0
2010-Feb-15 Mon 0.645 ### ### ### 5,433,947 0 ### ### 0.0
2010-Feb-12 Fri 0.625 ### ### ### ### ### 0.0
2010-Feb-11 Thu ### ### ### 0.625 2,857,122 0 ### ### 0.0
2010-Feb-10 Wed ### ### ### ### ### ### 0.0
2010-Feb-09 Tue ### ### 0.585 ### 77.8 77.8 0.0
2010-Feb-08 Mon ### ### ### ### 2,113,943 0 76.8 76.8 0.0
2010-Feb-05 Fri 0.585 ### 0.575 ### ### ### 0.0
2010-Feb-04 Thu ### ### ### ### 2,831,148 0 ### ### 0.0
2010-Feb-03 Wed 0.59 ### 0.585 ### ### ### 0.0
2010-Feb-02 Tue 0.59 ### 0.58 0.585 22.7 22.7 ###
2010-Feb-01 Mon 0.57 0.58 0.56 0.58 91.5 91.5 ###
2010-Jan-29 Fri 0.575 0.575 0.56 0.575 80.2 80.2 ###
2010-Jan-28 Thu 0.59 ### 0.57 0.575 16.9 16.9 ###
2010-Jan-27 Wed 0.59 ### 0.585 0.59 ### ### 0.0
2010-Jan-25 Mon ### ### 0.585 ### 3,046,089 890,981 ### ### 0.0
2010-Jan-22 Fri ### ### ### ### ### ### 0.0
2010-Jan-21 Thu 0.625 0.625 ### ### 2,901,957 ### ### ### 0.0
2010-Jan-20 Wed ### ### 0.625 0.625 1,932,820 ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 2,386,742 0 ### ### 0.0
2010-Jan-18 Mon ### 0.655 ### 0.655 2,750,073 900,648 74.1 74.1 ###
2010-Jan-15 Fri ### ### ### ### 3,428,257 0 ### ### 0.0
2010-Jan-14 Thu ### ### 0.625 ### ### ### 0.0
2010-Jan-13 Wed 0.655 ### ### ### 3,062,486 0 ### ### 0.0
2010-Jan-12 Tue ### ### 0.655 ### 2,301,429 ### ### ### 0.0
2010-Jan-11 Mon ### 0.675 0.655 ### ### ### 0.0
2010-Jan-08 Fri 0.675 0.675 0.655 0.655 ### ### ###
2010-Jan-07 Thu ### 0.685 ### ### ### ### 0.0
2010-Jan-06 Wed 0.655 0.685 ### ### 5,492,948 ### 87.6 87.6 0.0
2010-Jan-05 Tue ### ### ### 0.655 ### ### ###
2010-Jan-04 Mon ### ### ### ### ### ### 0.0
2009-Dec-31 Thu 0.625 0.625 ### ### 669,320 ### ### ### 0.0
2009-Dec-30 Wed ### 0.625 0.59 0.625 94.5 94.5 0.0
2009-Dec-29 Tue 0.585 0.59 0.58 0.585 ### ### ###
2009-Dec-24 Thu 0.585 0.59 0.58 0.585 601,782 352,042 64.4 64.4 ###
2009-Dec-23 Wed 0.585 0.59 0.58 0.59 962,542 563,087 69.0 69.0 0.0
2009-Dec-22 Tue 0.585 0.585 0.575 0.585 988,477 ### 67.9 67.9 ###
2009-Dec-21 Mon 0.59 0.59 0.58 0.585 781,045 ### 33.5 33.5 ###
2009-Dec-18 Fri 0.57 0.59 ### 0.59 89.4 89.4 0.0
2009-Dec-17 Thu 0.58 0.58 0.57 0.575 26.3 26.3 ###
2009-Dec-16 Wed 0.57 0.585 ### 0.57 984,570 287,986 ### ### ###
2009-Dec-15 Tue 0.575 0.59 0.57 0.58 2,845,521 ### 73.8 73.8 ###
2009-Dec-14 Mon ### 0.58 ### 0.58 88.5 88.5 ###
2009-Dec-11 Fri 0.57 0.58 0.56 0.57 1,487,588 847,925 ### ### ###
2009-Dec-10 Thu 0.57 0.575 0.555 ### 1,647,159 930,644 ### ### 0.0
2009-Dec-09 Wed 0.58 0.58 0.555 ### 3,087,721 1,752,281 ### ### 0.0
2009-Dec-08 Tue ### ### 0.58 0.585 ### ### ###
2009-Dec-07 Mon 0.585 ### 0.58 0.59 ### ### 0.0
2009-Dec-04 Fri 0.59 ### 0.585 0.585 3,358,258 ### ### ### ###
2009-Dec-03 Thu 0.59 ### 0.585 0.59 2,429,073 ### ### ### 0.0
2009-Dec-02 Wed 0.585 ### 0.58 0.59 4,844,828 ### 74.4 74.4 0.0
2009-Dec-01 Tue 0.585 0.59 0.57 0.58 ### ### ###
2009-Nov-30 Mon 0.585 0.59 0.575 0.58 3,553,479 ### 23.9 23.9 ###
2009-Nov-27 Fri 0.56 0.58 0.54 0.57 6,574,977 3,681,987 ### ### ###
2009-Nov-26 Thu 0.58 0.58 0.56 ### 18.1 18.1 0.0
2009-Nov-25 Wed 0.585 0.59 ### 0.58 3,967,622 1,170,448 29.2 29.2 ###
2009-Nov-24 Tue 0.59 ### 0.575 0.59 3,617,848 ### 78.5 78.5 0.0
2009-Nov-23 Mon 0.585 0.585 0.575 0.58 3,741,156 2,169,870 26.1 26.1 ###
2009-Nov-20 Fri ### ### 0.575 0.59 2,334,625 ### ### ### 0.0
2009-Nov-19 Thu 0.59 ### 0.585 ### 78.6 78.6 0.0
2009-Nov-18 Wed 0.58 ### 0.57 0.59 ### ### 0.0
2009-Nov-17 Tue 0.585 0.59 ### 0.58 42.4 42.4 ###
2009-Nov-16 Mon ### ### 0.57 0.58 14.0 14.0 ###
2009-Nov-13 Fri 0.58 0.59 0.575 0.58 66.6 66.6 ###


<< 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 >>
     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 17:59:13 thru 2024-05-12 17:59:14 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000