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 Tue 24-Jun-04 11:41:00 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 17...

     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 .. Monday 3rd June 2024
Latest price with VOLUME for MAH .. Friday 17th May 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
0.03
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 ###
2009-Nov-12 Thu ### ### 0.585 0.59 25.5 25.5 0.0
2009-Nov-11 Wed ### ### 0.59 0.59 ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 70.3 70.3 0.0
2009-Nov-09 Mon 0.59 ### 0.585 0.59 60.0 60.0 0.0
2009-Nov-06 Fri 0.58 0.59 0.57 0.585 3,827,843 2,220,148 ### ### ###
2009-Nov-05 Thu ### 0.575 0.555 ### 77.0 77.0 0.0
2009-Nov-04 Wed 0.585 0.585 0.545 ### 6,496,642 ### 13.0 13.0 0.0
2009-Nov-03 Tue ### 0.58 0.555 0.575 ### ### ###
2009-Nov-02 Mon ### 0.555 0.525 ### ### ### 0.0
2009-Oct-30 Fri 0.585 ### 0.56 0.57 ### ### ###
2009-Oct-29 Thu 0.545 0.55 0.51 0.55 86.4 86.4 ###
2009-Oct-28 Wed ### 0.625 0.57 0.575 8,342,057 4,984,379 ### ### ###
2009-Oct-27 Tue ### 0.645 ### 0.625 5,819,549 ### ### ### 0.0
2009-Oct-26 Mon ### 0.655 ### ### 70.3 70.3 0.0
2009-Oct-23 Fri ### ### 0.645 ### 70.6 70.6 0.0
2009-Oct-22 Thu ### ### ### 0.645 33.4 33.4 ###
2009-Oct-21 Wed 0.655 ### ### ### 2,605,122 0 32.1 32.1 0.0
2009-Oct-20 Tue 0.645 ### ### ### 3,705,784 0 82.5 82.5 0.0
2009-Oct-19 Mon ### 0.655 ### ### ### ### 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### 0.655 2,865,248 0 21.8 21.8 ###
2009-Oct-14 Wed 0.645 ### 0.645 ### 77.4 77.4 0.0
2009-Oct-13 Tue ### 0.655 ### ### 3,235,941 1,059,770 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### 0.645 3,951,427 0 ### ### ###
2009-Oct-09 Fri ### 0.685 ### ### ### ### 0.0
2009-Oct-08 Thu ### 0.685 0.625 ### 8,157,021 5,342,848 ### ### 0.0
2009-Oct-07 Wed 0.655 ### ### 0.645 3,061,679 0 21.1 21.1 ###
2009-Oct-06 Tue 0.645 0.655 ### 0.655 81.9 81.9 ###
2009-Oct-05 Mon 0.645 0.655 ### ### 3,005,423 984,276 ### ### 0.0
2009-Oct-02 Fri 0.645 ### 0.625 0.645 ### ### ###
2009-Oct-01 Thu 0.685 ### 0.655 ### 3,780,049 ### ### ### 0.0
2009-Sep-30 Wed 0.685 ### 0.675 0.685 68.2 68.2 0.0
2009-Sep-29 Tue 0.7 0.71 0.685 ### 27.2 27.2 0.0
2009-Sep-28 Mon ### ### 0.675 0.675 ### ### 0.0
2009-Sep-25 Fri 0.71 0.71 0.675 0.7 6,993,177 4,842,775 ### ### ###
2009-Sep-24 Thu ### 0.74 ### ### 18.1 18.1 0.0
2009-Sep-23 Wed 0.745 0.755 0.73 0.74 ### ### 0.1
2009-Sep-22 Tue ### 0.74 0.72 0.73 ### ### 0.1
2009-Sep-21 Mon ### 0.74 ### ### 91.1 91.1 0.0
2009-Sep-18 Fri ### ### 0.685 0.7 3,943,551 ### 68.1 68.1 ###
2009-Sep-17 Thu 0.72 0.73 ### 0.7 8,207,455 2,995,721 ### ### ###
2009-Sep-16 Wed 0.7 0.72 ### 0.7 9,028,579 3,250,288 ### ### ###
2009-Sep-15 Tue ### 0.685 ### 0.685 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 6,030,372 0 ### ### 0.0
2009-Sep-11 Fri ### ### 0.645 ### 5,935,973 1,914,351 65.9 65.9 0.0
2009-Sep-10 Thu ### ### ### ### 8.1 8.1 0.0
2009-Sep-09 Wed ### ### 0.645 ### ### ### 0.0
2009-Sep-08 Tue 0.625 ### ### ### ### ### 0.0
2009-Sep-07 Mon 0.59 0.625 0.585 ### ### ### 0.0
2009-Sep-04 Fri 0.57 0.59 ### ### 29.1 29.1 0.0
2009-Sep-03 Thu ### 0.575 0.56 ### 62.0 62.0 0.0
2009-Sep-02 Wed 0.56 0.57 0.55 ### 4,558,242 ### ### ### 0.0
2009-Sep-01 Tue 0.585 0.59 0.56 0.575 7,613,679 ### 24.2 24.2 ###
2009-Aug-31 Mon 0.58 ### 0.57 0.585 8,073,829 2,301,041 ### ### ###
2009-Aug-28 Fri 0.525 0.58 0.52 0.575 12,824,424 ### ### ### ###
2009-Aug-27 Thu 0.52 ### 0.52 0.525 9,148,684 2,378,657 74.5 74.5 0.0
2009-Aug-26 Wed 0.54 0.54 ### ### 5.7 5.7 0.0
2009-Aug-25 Tue ### 0.545 0.525 ### 6,955,746 3,721,324 ### ### 0.0
2009-Aug-24 Mon 0.56 ### 0.5 0.54 13.6 13.6 0.0
2009-Aug-21 Fri 0.57 0.58 0.52 0.53 9,212,682 5,066,975 ### ### 0.0
2009-Aug-20 Thu ### ### 0.56 ### 10,016,485 ### 7.0 7.0 0.0
2009-Aug-19 Wed 0.59 ### ### 0.575 20.0 20.0 ###
2009-Aug-18 Tue 0.58 ### 0.55 0.57 ### ### ###
2009-Aug-17 Mon 0.585 ### 0.58 ### 21,829,884 ### ### ### 0.0
2009-Aug-14 Fri ### 0.59 0.545 0.575 12,325,279 ### 79.0 79.0 ###
2009-Aug-13 Thu 0.525 ### 0.52 0.56 ### ### ###
2009-Aug-12 Wed 0.49 ### 0.485 0.51 88.2 88.2 ###
2009-Aug-11 Tue 0.5 ### 0.485 0.49 4,773,155 ### 18.8 18.8 ###
2009-Aug-10 Mon ### 0.52 ### 0.5 6,549,625 ### 76.4 76.4 0.0
2009-Aug-07 Fri 0.475 0.49 0.475 0.485 4,298,277 ### 82.6 82.6 0.0
2009-Aug-06 Thu 0.48 0.485 0.46 0.475 ### ### ###
2009-Aug-05 Wed 0.49 0.51 ### 0.48 29.9 29.9 0.0
2009-Aug-04 Tue 0.54 0.55 0.475 0.48 2.7 2.7 0.0
2009-Aug-03 Mon 0.46 0.53 0.46 ### 97.2 97.2 0.0
2009-Jul-31 Fri 0.43 0.45 0.43 0.45 90.2 90.2 0.0
2009-Jul-30 Thu ### 0.42 0.375 ### 15,842,375 6,297,344 96.0 96.0 0.0
2009-Jul-29 Wed ### ### ### ### 3,685,844 0 83.4 83.4 0.0
2009-Jul-28 Tue 0.375 ### ### ### 4,407,653 0 ### ### 0.0
2009-Jul-27 Mon 0.375 ### ### 0.375 2,939,455 0 ### ### ###
2009-Jul-24 Fri ### 0.385 ### ### 4,962,487 955,278 8.1 8.1 0.0
2009-Jul-23 Thu 0.375 ### ### ### 19.7 19.7 0.0
2009-Jul-22 Wed ### ### 0.345 ### 5,526,387 ### 93.5 93.5 0.0
2009-Jul-21 Tue 0.345 ### ### 0.345 2,650,644 0 71.6 71.6 0.0
2009-Jul-20 Mon ### ### ### ### 13.6 13.6 0.0
2009-Jul-17 Fri 0.345 ### ### ### 2,413,556 0 23.8 23.8 0.0
2009-Jul-16 Thu ### ### ### ### 4,066,153 0 71.4 71.4 0.0
2009-Jul-15 Wed ### ### ### ### 93.7 93.7 0.0
2009-Jul-14 Tue 0.325 0.325 ### ### 11.1 11.1 0.0
2009-Jul-13 Mon 0.325 0.325 ### ### 30.0 30.0 0.0
2009-Jul-10 Fri 0.325 ### ### 0.325 3,278,388 0 67.1 67.1 ###
2009-Jul-09 Thu ### 0.325 ### ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### 16.8 16.8 0.0
2009-Jul-07 Tue ### ### ### 0.325 ### ### ###
2009-Jul-06 Mon ### 0.345 ### ### 29.2 29.2 0.0
2009-Jul-03 Fri ### ### ### 0.345 ### ### 0.0
2009-Jul-02 Thu ### 0.355 ### ### 2,149,688 ### ### ### 0.0
2009-Jul-01 Wed ### 0.355 ### 0.355 3,535,324 627,520 90.3 90.3 0.0
2009-Jun-30 Tue 0.345 ### ### ### ### ### 0.0
2009-Jun-29 Mon 0.355 0.355 0.345 0.345 8,080,223 2,828,078 ### ### 0.0
2009-Jun-26 Fri ### ### ### 0.355 ### ### 0.0
2009-Jun-25 Thu 0.355 0.355 ### 0.355 2,166,687 384,586 67.5 67.5 0.0
2009-Jun-24 Wed 0.355 ### ### 0.355 ### ### 0.0
2009-Jun-23 Tue ### 0.355 0.345 0.355 ### ### 0.0
2009-Jun-22 Mon ### ### 0.355 0.355 ### ### 0.0
2009-Jun-19 Fri ### 0.375 ### ### 7,832,748 1,468,640 ### ### 0.0
2009-Jun-18 Thu ### ### 0.355 ### 75.4 75.4 0.0
2009-Jun-17 Wed ### ### 0.355 0.355 ### ### 0.0
2009-Jun-16 Tue ### ### 0.355 ### 7,484,329 ### 36.0 36.0 0.0
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri ### ### 0.355 ### 7,021,086 1,246,242 ### ### 0.0
2009-Jun-11 Thu 0.355 ### ### ### ### ### 0.0
2009-Jun-10 Wed ### ### 0.355 ### 8,918,552 1,583,042 ### ### 0.0
2009-Jun-09 Tue ### 0.385 ### ### 5,949,047 ### ### ### 0.0
2009-Jun-05 Fri 0.385 ### ### ### 5,425,055 0 ### ### 0.0
2009-Jun-04 Thu ### ### 0.375 0.375 ### ### ###
2009-Jun-03 Wed 0.4 0.4 ### ### 15.9 15.9 0.0
2009-Jun-02 Tue ### 0.41 ### 0.4 ### ### 0.0
2009-Jun-01 Mon ### ### ### 0.385 9,961,379 0 91.1 91.1 0.0
2009-May-29 Fri ### ### 0.345 0.355 72.3 72.3 0.0
2009-May-28 Thu ### 0.355 0.345 0.345 7,780,020 ### ### ### 0.0
2009-May-27 Wed ### ### 0.355 0.355 ### ### 0.0
2009-May-26 Tue 0.355 ### ### ### 77.1 77.1 0.0
2009-May-25 Mon ### ### ### 0.355 29.5 29.5 0.0
2009-May-22 Fri ### ### 0.355 0.355 2,392,020 424,583 ### ### 0.0
2009-May-21 Thu 0.375 ### ### ### 3,346,183 0 19.5 19.5 0.0
2009-May-20 Wed ### ### ### ### 74.2 74.2 0.0
2009-May-19 Tue 0.355 ### 0.355 ### 91.0 91.0 0.0
2009-May-18 Mon ### ### ### ### 7,946,154 0 ### ### 0.0
2009-May-15 Fri ### ### ### 0.355 15,486,274 0 7.2 7.2 0.0
2009-May-14 Thu 0.4 0.4 0.4 0.4 0 0.0
2009-May-13 Wed 0.4 0.4 0.4 0.4 0 0.0
2009-May-12 Tue ### ### ### 0.4 4,101,122 0 ### ### 0.0
2009-May-11 Mon 0.4 ### ### ### 6,608,953 0 ### ### 0.0
2009-May-08 Fri 0.4 0.4 ### ### 3,182,923 636,584 21.8 21.8 0.0
2009-May-07 Thu 0.41 ### ### ### 4,772,884 0 23.2 23.2 0.0
2009-May-06 Wed ### 0.42 ### ### ### ### 0.0
2009-May-05 Tue ### 0.425 ### ### ### ### 0.0
2009-May-04 Mon ### 0.41 ### ### ### ### 0.0
2009-May-01 Fri ### ### ### 0.385 ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 5,673,185 0 ### ### 0.0
2009-Apr-29 Wed 0.345 0.345 0.325 ### ### ### 0.0
2009-Apr-28 Tue ### 0.345 ### ### 15,561,258 ### 76.7 76.7 0.0
2009-Apr-27 Mon ### ### 0.285 ### 59,243,883 8,442,253 94.9 94.9 0.0
2009-Apr-24 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
2009-Apr-23 Thu 0.54 0.55 0.52 0.54 1,580,754 ### ### ### 0.0
2009-Apr-22 Wed 0.58 0.585 0.55 0.55 1,894,186 1,074,950 ### ### ###
2009-Apr-21 Tue 0.58 0.585 0.555 0.58 74.0 74.0 ###
2009-Apr-20 Mon ### ### 0.57 ### 2,573,680 ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### ### ### 2,898,886 0 ### ### 0.0
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed 0.59 ### 0.58 ### 2,972,084 ### 74.4 74.4 0.0
2009-Apr-14 Tue 0.57 ### ### 0.585 ### ### ###
2009-Apr-09 Thu 0.585 0.59 0.52 ### ### ### 0.0
2009-Apr-08 Wed ### ### 0.58 0.585 5,875,876 ### ### ### ###
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon ### ### ### ### 0 0.0
2009-Apr-03 Fri 0.48 ### 0.47 ### 4,249,784 ### 92.1 92.1 0.0
2009-Apr-02 Thu ### ### ### ### 3,845,456 0 95.1 95.1 0.0
2009-Apr-01 Wed ### 0.44 0.41 0.41 8.2 8.2 ###
2009-Mar-31 Tue 0.455 0.455 0.43 0.44 4,973,574 ### 12.6 12.6 ###
2009-Mar-30 Mon 0.445 0.47 0.445 0.46 1,895,229 ### ### ### 0.0
2009-Mar-27 Fri 0.44 0.46 ### 0.45 4,627,550 ### 76.7 76.7 0.0
2009-Mar-26 Thu ### 0.43 0.4 0.43 ### ### ###
2009-Mar-25 Wed 0.4 0.41 ### 0.4 ### ### 0.0
2009-Mar-24 Tue ### 0.41 ### ### 2,956,244 ### 72.3 72.3 0.0
2009-Mar-23 Mon ### 0.4 0.385 0.4 ### ### 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 4,951,951 0 74.3 74.3 0.0
2009-Mar-18 Wed 0.41 0.41 ### ### ### ### 0.0
2009-Mar-17 Tue ### 0.42 0.375 0.41 3,687,488 1,465,776 ### ### ###
2009-Mar-16 Mon 0.375 0.4 0.375 ### ### ### 0.0
2009-Mar-13 Fri ### 0.375 0.355 0.375 3,865,481 ### ### ### ###
2009-Mar-12 Thu ### ### ### 0.355 2,767,926 0 94.2 94.2 0.0
2009-Mar-11 Wed ### ### 0.325 ### 2,300,982 ### 77.2 77.2 0.0
2009-Mar-10 Tue ### ### ### ### 2,073,572 0 ### ### 0.0
2009-Mar-09 Mon 0.325 ### ### ### 1,593,384 0 82.8 82.8 0.0
2009-Mar-06 Fri ### ### ### ### 1,969,879 0 ### ### 0.0
2009-Mar-05 Thu ### ### ### ### ### ### 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 1,470,723 0 74.5 74.5 0.0
2009-Mar-02 Mon ### 0.325 ### ### 1,075,846 174,824 ### ### 0.0
2009-Feb-27 Fri ### ### ### 0.325 ### ### ###
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### 0.325 20.2 20.2 ###
2009-Feb-24 Tue ### ### ### ### 2,073,181 0 80.8 80.8 0.0
2009-Feb-23 Mon ### ### ### ### 16.1 16.1 0.0
2009-Feb-20 Fri 0.325 ### 0.325 ### ### ### 0.0
2009-Feb-19 Thu ### ### ### ### 15.0 15.0 0.0
2009-Feb-18 Wed ### ### 0.325 ### 4,847,956 ### ### ### 0.0
2009-Feb-17 Tue ### ### ### ### 79.0 79.0 0.0
2009-Feb-16 Mon ### 0.385 ### 0.385 2,414,278 464,748 ### ### 0.0
2009-Feb-13 Fri 0.345 ### 0.345 0.355 3,448,144 ### ### ### 0.0
2009-Feb-12 Thu 0.325 ### ### ### 88.1 88.1 0.0
2009-Feb-11 Wed ### 0.325 ### ### 67.0 67.0 0.0
2009-Feb-10 Tue ### 0.325 ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### 0.325 ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 3,099,949 0 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 1,071,580 0 ### ### 0.0
2009-Feb-04 Wed ### ### ### ### 2,646,458 0 ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 2,618,421 0 ### ### 0.0
2009-Feb-02 Mon ### 0.325 ### ### ### ### 0.0
2009-Jan-30 Fri ### ### ### 0.325 ### ### ###
2009-Jan-29 Thu ### 0.325 ### ### 1,606,448 261,047 19.8 19.8 0.0
2009-Jan-28 Wed ### ### ### ### 1,186,841 0 77.2 77.2 0.0
2009-Jan-27 Tue 0.325 ### ### ### 1,064,550 0 20.8 20.8 0.0
2009-Jan-23 Fri 0.325 0.325 ### 0.325 3,639,557 591,428 ### ### ###
2009-Jan-22 Thu ### 0.345 ### ### 7.3 7.3 0.0
2009-Jan-21 Wed ### ### ### ### 88.5 88.5 0.0
2009-Jan-20 Tue ### ### ### 0.325 ### ### ###


<< 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 2024-06-04 11:41:00 thru 2024-06-04 11:41:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000