(MAH) MACMAHON HOLDINGS LIMITED Daily Prices Page 19...


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 14th June 2024
Latest price with VOLUME for MAH .. Thursday 6th June 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
2008-Mar-11 Tue 1.585 ### 1.56 ### 3,234,451 2,522,871 ### ### 0.0
2008-Mar-10 Mon ### 1.72 ### 1.655 38.9 38.9 0.1
2008-Mar-07 Fri ### 1.76 1.685 ### 2,947,526 ### 78.8 78.8 0.0
2008-Mar-06 Thu 1.8 1.8 ### 1.745 16.9 16.9 0.1
2008-Mar-05 Wed ### 1.84 1.755 1.8 3,670,778 6,598,223 ### ### 0.1
2008-Mar-04 Tue 1.745 1.775 ### 1.775 4,777,244 ### ### ### ###
2008-Mar-03 Mon ### 1.72 ### 1.72 ### ### 0.1
2008-Feb-29 Fri ### ### 1.655 1.71 1,673,180 1,384,556 ### ### 0.1
2008-Feb-28 Thu ### 1.75 1.72 1.72 ### ### 0.1
2008-Feb-27 Wed 1.73 1.77 1.71 1.75 2,922,782 5,085,640 ### ### 0.1
2008-Feb-26 Tue ### 1.78 ### ### 92.5 92.5 0.0
2008-Feb-25 Mon ### 1.59 ### 1.57 3,445,654 ### ### ### 0.1
2008-Feb-22 Fri ### 1.52 1.485 1.5 ### ### 0.1
2008-Feb-21 Thu 1.52 1.525 1.49 1.5 26.8 26.8 0.1
2008-Feb-20 Wed 1.42 ### 1.42 1.5 3,993,954 ### ### ### 0.1
2008-Feb-19 Tue ### ### ### ### 31.6 31.6 0.0
2008-Feb-18 Mon ### 1.4 ### 1.385 80.6 80.6 0.1
2008-Feb-15 Fri 1.42 ### ### ### 22.8 22.8 0.0
2008-Feb-14 Thu 1.325 ### 1.325 ### 2,332,055 1,544,986 84.2 84.2 0.0
2008-Feb-13 Wed ### 1.345 ### ### 788,279 ### 37.9 37.9 0.0
2008-Feb-12 Tue ### ### ### ### 27.9 27.9 0.0
2008-Feb-11 Mon ### ### ### ### ### ### 0.0
2008-Feb-08 Fri ### ### ### ### 961,880 0 ### ### 0.0
2008-Feb-07 Thu ### 1.4 ### ### 1,294,055 ### ### ### 0.0
2008-Feb-06 Wed 1.41 ### ### ### ### ### 0.0
2008-Feb-05 Tue 1.45 1.47 1.425 1.455 1,710,552 2,476,024 76.7 76.7 ###
2008-Feb-04 Mon 1.43 1.5 1.43 1.48 2,052,473 3,006,872 87.9 87.9 0.1
2008-Feb-01 Fri 1.355 ### ### ### 83.1 83.1 0.0
2008-Jan-31 Thu 1.28 1.355 1.27 ### ### ### 0.0
2008-Jan-30 Wed ### ### 1.29 ### 30.6 30.6 0.0
2008-Jan-29 Tue ### ### ### ### 2,535,377 0 17.0 17.0 0.0
2008-Jan-25 Fri ### 1.4 ### 1.375 ### ### 0.1
2008-Jan-24 Thu ### 1.425 ### ### 2,035,587 1,450,355 ### ### 0.0
2008-Jan-23 Wed ### ### ### 1.375 65.4 65.4 0.1
2008-Jan-22 Tue ### ### 1.225 ### 4,557,422 2,791,420 57.4 57.4 0.0
2008-Jan-21 Mon 1.525 1.525 1.385 1.44 17.1 17.1 0.1
2008-Jan-18 Fri 1.47 1.57 1.45 1.555 ### ### ###
2008-Jan-17 Thu 1.45 1.54 1.42 1.54 ### ### ###
2008-Jan-16 Wed 1.445 1.45 ### 1.44 ### ### 0.1
2008-Jan-15 Tue 1.49 1.51 1.46 ### 77.5 77.5 0.0
2008-Jan-14 Mon 1.46 1.51 1.45 1.5 88.3 88.3 0.1
2008-Jan-11 Fri ### 1.675 1.46 1.52 5,685,743 ### ### ### 0.1
2008-Jan-10 Thu ### ### ### ### ### ### 0.0
2008-Jan-09 Wed ### ### ### 1.7 1,529,647 0 ### ### ###
2008-Jan-08 Tue 1.73 1.77 ### 1.77 1,252,746 1,108,680 89.2 89.2 ###
2008-Jan-07 Mon 1.7 1.78 ### 1.75 1,802,224 1,603,979 90.5 90.5 0.1
2008-Jan-04 Fri 1.725 1.78 1.685 1.78 1,847,622 ### 87.4 87.4 0.1
2008-Jan-03 Thu ### 1.72 ### ### 1,023,147 ### 74.7 74.7 0.0
2008-Jan-02 Wed ### 1.75 ### ### 79.3 79.3 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### 1.685 ### 1.685 1,000,245 ### ### ### ###
2007-Dec-24 Mon 1.59 ### 1.59 ### 1,195,550 ### 76.5 76.5 0.0
2007-Dec-21 Fri ### 1.645 ### ### ### ### 0.0
2007-Dec-20 Thu ### ### 1.58 1.58 ### ### 0.1
2007-Dec-19 Wed ### 1.675 1.55 ### 79.9 79.9 0.0
2007-Dec-18 Tue 1.58 1.585 1.4 1.47 4,153,372 ### 5.9 5.9 ###
2007-Dec-17 Mon 1.76 1.77 1.58 1.585 4,033,922 ### ### ### ###
2007-Dec-14 Fri 1.87 ### 1.79 1.8 ### ### 0.1
2007-Dec-13 Thu 1.88 ### 1.875 ### 1,498,027 ### 83.1 83.1 0.0
2007-Dec-12 Wed 1.875 ### ### ### 1,972,243 0 79.0 79.0 0.0
2007-Dec-11 Tue ### ### 1.87 ### 1,514,750 ### 30.0 30.0 0.0
2007-Dec-10 Mon ### ### 1.875 ### 1,817,626 1,704,024 ### ### 0.0
2007-Dec-07 Fri ### ### 1.875 1.89 995,423 ### 29.5 29.5 ###
2007-Dec-06 Thu 1.85 ### 1.83 ### ### ### 0.0
2007-Dec-05 Wed 1.825 1.85 1.76 1.785 3,688,549 ### 18.5 18.5 0.1
2007-Dec-04 Tue 1.85 1.89 1.8 1.82 1,751,255 ### ### ### ###
2007-Dec-03 Mon ### ### 1.87 1.88 1,144,856 1,070,440 12.4 12.4 0.1
2007-Nov-30 Fri 1.875 1.955 ### 1.955 ### ### ###
2007-Nov-29 Thu 1.85 1.885 1.845 ### 2,579,987 4,811,675 ### ### 0.0
2007-Nov-28 Wed 1.84 1.845 1.82 ### 1,317,051 ### ### ### 0.0
2007-Nov-27 Tue 1.85 1.86 1.775 1.78 3,651,642 6,636,859 ### ### 0.1
2007-Nov-26 Mon 1.87 ### 1.86 1.89 ### ### ###
2007-Nov-23 Fri 1.77 1.87 1.77 1.845 617,381 ### ### ### ###
2007-Nov-22 Thu 1.88 ### 1.775 1.775 7.1 7.1 ###
2007-Nov-21 Wed 1.925 1.945 1.88 ### 2,551,546 ### 32.7 32.7 0.0
2007-Nov-20 Tue 1.86 ### 1.85 ### 2,348,273 2,172,152 85.7 85.7 0.0
2007-Nov-19 Mon ### ### ### 1.88 ### ### 0.1
2007-Nov-16 Fri ### ### 1.86 ### 1,050,743 ### ### ### 0.0
2007-Nov-15 Thu 1.85 1.885 1.845 1.885 81.1 81.1 0.1
2007-Nov-14 Wed ### ### ### 1.85 ### ### 0.1
2007-Nov-13 Tue 1.86 1.88 1.81 1.84 ### ### ###
2007-Nov-12 Mon 1.85 1.875 1.81 1.81 2,167,328 ### 29.0 29.0 ###
2007-Nov-09 Fri 1.945 2 1.82 1.85 6.0 6.0 0.1
2007-Nov-08 Thu ### ### 1.88 1.955 90.4 90.4 ###
2007-Nov-07 Wed ### 1.985 ### ### ### ### 0.0
2007-Nov-06 Tue 1.77 2 1.74 ### 3,979,227 7,441,154 98.8 98.8 0.0
2007-Nov-05 Mon 1.75 1.77 ### 1.74 2,189,259 ### 51.3 51.3 0.1
2007-Nov-02 Fri ### 1.73 ### ### 1,570,488 1,358,472 ### ### 0.0
2007-Nov-01 Thu 1.75 1.75 1.725 1.75 58.6 58.6 0.1
2007-Oct-31 Wed 1.75 1.78 1.71 ### 1,341,776 ### ### ### 0.0
2007-Oct-30 Tue 1.76 1.76 ### 1.75 2,682,472 2,360,575 34.2 34.2 0.1
2007-Oct-29 Mon 1.7 1.79 ### 1.77 1,837,842 ### 91.2 91.2 ###
2007-Oct-26 Fri ### 1.7 ### ### ### ### 0.0
2007-Oct-25 Thu ### ### 1.5 1.58 4,369,920 3,277,440 20.7 20.7 0.1
2007-Oct-24 Wed ### ### ### ### 14,116,058 0 ### ### 0.0
2007-Oct-23 Tue ### 1.7 ### ### 552,876 469,944 ### ### 0.0
2007-Oct-22 Mon 1.7 1.73 ### 1.675 ### ### ###
2007-Oct-19 Fri 1.79 1.79 1.725 1.75 1,135,387 1,995,442 ### ### 0.1
2007-Oct-18 Thu 1.78 ### 1.775 1.78 1,741,643 ### ### ### 0.1
2007-Oct-17 Wed 1.79 1.79 1.76 1.775 ### ### ###
2007-Oct-16 Tue 1.75 ### 1.72 1.78 ### ### 0.1
2007-Oct-15 Mon 1.81 1.81 1.73 1.76 ### ### 0.1
2007-Oct-12 Fri 1.81 1.81 1.77 1.81 ### ### ###
2007-Oct-11 Thu 1.81 1.85 ### 1.81 61.1 61.1 ###
2007-Oct-10 Wed 1.85 ### ### 1.82 2,365,456 0 ### ### ###
2007-Oct-09 Tue 1.7 1.79 1.7 1.75 3,177,679 5,545,049 87.9 87.9 0.1
2007-Oct-08 Mon ### ### ### ### 867,085 0 67.7 67.7 0.0
2007-Oct-05 Fri ### 1.685 ### 1.675 542,525 457,077 ### ### ###
2007-Oct-04 Thu ### 1.685 ### ### 1,086,259 915,173 73.1 73.1 0.0
2007-Oct-03 Wed ### 1.675 ### ### ### ### 0.0
2007-Oct-02 Tue ### 1.675 1.655 ### 1,193,784 1,987,650 39.9 39.9 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### 1.625 ### 845,057 ### 64.5 64.5 0.0
2007-Sep-27 Thu ### ### 1.655 1.675 30.6 30.6 ###
2007-Sep-26 Wed ### 1.685 ### ### 829,647 698,977 ### ### 0.0
2007-Sep-25 Tue 1.545 ### 1.54 ### ### ### 0.0
2007-Sep-24 Mon ### ### 1.54 1.55 932,087 ### ### ### ###
2007-Sep-21 Fri 1.55 1.58 1.545 ### 631,554 ### 70.2 70.2 0.0
2007-Sep-20 Thu 1.56 1.59 1.555 1.58 ### ### 0.1
2007-Sep-19 Wed 1.56 1.57 1.525 1.55 31.0 31.0 ###
2007-Sep-18 Tue 1.5 1.55 1.485 1.55 ### ### ###
2007-Sep-17 Mon 1.5 1.53 ### 1.52 80.1 80.1 0.1
2007-Sep-14 Fri 1.5 1.51 ### 1.5 ### ### 0.1
2007-Sep-13 Thu 1.5 1.53 ### 1.5 2,962,859 2,266,587 72.5 72.5 0.1
2007-Sep-12 Wed 1.49 1.5 1.49 1.5 ### ### 0.1
2007-Sep-11 Tue 1.485 1.5 1.45 ### 23.4 23.4 0.0
2007-Sep-10 Mon 1.53 1.53 1.47 1.5 947,351 1,421,026 ### ### 0.1
2007-Sep-07 Fri 1.585 1.585 1.54 1.58 653,386 ### 30.5 30.5 0.1
2007-Sep-06 Thu 1.57 1.575 1.525 1.57 ### ### 0.1
2007-Sep-05 Wed 1.59 ### 1.55 1.58 1,486,349 1,151,920 ### ### 0.1
2007-Sep-04 Tue 1.53 1.56 1.52 ### ### ### 0.0
2007-Sep-03 Mon 1.53 1.56 1.51 1.525 934,928 ### 34.5 34.5 0.1
2007-Aug-31 Fri 1.46 1.53 ### 1.53 88.4 88.4 ###
2007-Aug-30 Thu 1.52 1.52 1.425 1.425 ### ### ###
2007-Aug-29 Wed 1.43 1.49 1.43 1.47 702,921 ### 81.7 81.7 ###
2007-Aug-28 Tue 1.47 1.56 1.47 1.5 ### ### 0.1
2007-Aug-27 Mon 1.43 1.475 1.43 1.47 1,422,185 2,065,723 83.6 83.6 ###
2007-Aug-24 Fri 1.46 1.46 1.4 1.4 ### ### ###
2007-Aug-23 Thu ### 1.46 ### 1.46 2,080,820 ### ### ### 0.1
2007-Aug-22 Wed ### ### ### ### 783,885 0 ### ### 0.0
2007-Aug-21 Tue ### ### 1.285 ### ### ### 0.0
2007-Aug-20 Mon 1.29 ### 1.25 1.27 21.6 21.6 ###
2007-Aug-17 Fri ### 1.28 1.185 ### 26.7 26.7 0.0
2007-Aug-16 Thu 1.23 1.27 ### 1.225 19,023,242 12,079,758 58.8 58.8 0.1
2007-Aug-15 Wed ### ### 1.27 ### ### ### 0.0
2007-Aug-14 Tue 1.375 ### ### ### 852,142 0 ### ### 0.0
2007-Aug-13 Mon ### 1.375 ### 1.375 2,388,778 1,642,284 ### ### 0.1
2007-Aug-10 Fri ### ### ### ### 2,058,087 0 77.5 77.5 0.0
2007-Aug-09 Thu ### 1.45 1.385 1.4 67.0 67.0 ###
2007-Aug-08 Wed ### ### ### 1.375 ### ### 0.1
2007-Aug-07 Tue 1.255 ### 1.255 ### 1,213,455 761,443 98.8 98.8 0.0
2007-Aug-06 Mon 1.28 1.28 ### 1.2 1,518,948 972,126 12.3 12.3 0.1
2007-Aug-03 Fri ### ### 1.285 1.285 1,422,826 ### ### ### ###
2007-Aug-02 Thu ### 1.345 1.28 1.285 21.9 21.9 ###
2007-Aug-01 Wed 1.4 1.4 1.285 ### 2,284,023 ### ### ### 0.0
2007-Jul-31 Tue ### 1.44 ### ### 2,377,820 ### 15.6 15.6 0.0
2007-Jul-30 Mon ### 1.4 1.25 ### 95.4 95.4 0.0
2007-Jul-27 Fri 1.285 ### 1.26 ### 2,550,051 ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 1,272,725 0 77.6 77.6 0.0
2007-Jul-25 Wed ### ### ### ### 521,021 0 25.3 25.3 0.0
2007-Jul-24 Tue 1.345 1.345 ### ### ### ### 0.0
2007-Jul-23 Mon 1.345 1.345 ### 1.345 2,353,347 1,582,625 ### ### ###
2007-Jul-20 Fri 1.325 ### ### 1.345 964,980 0 74.9 74.9 ###
2007-Jul-19 Thu ### ### 1.275 ### 63.5 63.5 0.0
2007-Jul-18 Wed 1.355 ### ### ### 8.2 8.2 0.0
2007-Jul-17 Tue ### ### ### ### 6,046,789 0 80.9 80.9 0.0
2007-Jul-16 Mon ### ### ### ### 3,663,220 0 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 69.9 69.9 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed 1.27 ### 1.25 1.28 1,702,144 1,063,840 ### ### ###
2007-Jul-10 Tue ### ### 1.275 1.275 3.6 3.6 ###
2007-Jul-09 Mon 1.325 ### ### ### ### ### 0.0
2007-Jul-06 Fri ### ### ### ### 540,743 0 ### ### 0.0
2007-Jul-05 Thu ### 1.325 ### ### ### ### 0.0
2007-Jul-04 Wed 1.325 ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### 1.325 1,769,753 0 30.4 30.4 0.1
2007-Jul-02 Mon 1.29 1.345 1.275 ### 4,892,457 ### 88.9 88.9 0.0
2007-Jun-29 Fri ### ### 1.25 1.29 75.3 75.3 0.1
2007-Jun-28 Thu 1.245 1.27 1.245 1.25 1,580,786 ### 64.2 64.2 ###
2007-Jun-27 Wed ### 1.28 1.23 1.245 ### ### 0.1
2007-Jun-26 Tue 1.24 1.28 1.24 ### 8,016,587 ### 84.5 84.5 0.0
2007-Jun-25 Mon 1.155 1.23 1.155 1.22 ### ### 0.1
2007-Jun-22 Fri ### ### ### ### 4,735,578 0 ### ### 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed 1.155 ### ### ### 977,421 0 30.0 30.0 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon 1.175 ### 1.125 ### 1,034,149 ### ### ### 0.0
2007-Jun-15 Fri ### ### ### 1.175 2,092,226 0 ### ### ###
2007-Jun-14 Thu 1.145 ### ### ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 1,597,720 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri ### ### ### 1.055 29.1 29.1 0.1
2007-Jun-07 Thu ### ### ### 1.075 781,559 0 29.5 29.5 ###
2007-Jun-06 Wed 1.055 1.085 1.045 1.085 912,121 ### ### ### 0.1
2007-Jun-05 Tue ### ### ### ### 939,880 0 23.4 23.4 0.0
2007-Jun-04 Mon ### ### 1.075 ### 1,188,047 638,575 ### ### 0.0
2007-Jun-01 Fri ### 1.085 ### ### 71.1 71.1 0.0
2007-May-31 Thu 1.045 ### 1.045 1.075 445,542 ### 84.6 84.6 ###
2007-May-30 Wed ### ### ### 1.055 672,929 0 75.6 75.6 0.1
2007-May-29 Tue 1.085 1.085 ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri 1.075 ### ### ### 77.6 77.6 0.0
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed 1.085 1.125 1.075 ### ### ### 0.0
2007-May-22 Tue ### ### ### ### 4,455,573 0 77.3 77.3 0.0
2007-May-21 Mon ### ### 0.975 ### 96.4 96.4 0.0
2007-May-18 Fri 0.985 0.985 ### 0.975 ### ### ###
2007-May-17 Thu ### ### ### ### 688,149 0 ### ### 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue 0.985 1 0.975 ### 994,655 982,221 ### ### 0.0
2007-May-14 Mon 1 ### ### 1 68.2 68.2 ###
2007-May-11 Fri 0.955 1 ### 1 2,671,449 1,335,724 ### ### ###
2007-May-10 Thu 0.975 ### ### ### 3,392,422 0 ### ### 0.0
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### 0.975 ### 0.975 ### ### ###
2007-May-04 Fri ### ### ### ### 6,353,876 0 65.4 65.4 0.0
2007-May-03 Thu ### 0.975 ### ### 21,963,488 ### 94.9 94.9 0.0
2007-May-02 Wed 0.85 0.89 0.845 0.88 ### ### 0.1
2007-May-01 Tue 0.8 0.85 ### 0.85 2,667,674 ### 96.8 96.8 ###
2007-Apr-30 Mon ### 0.81 0.785 0.8 2,189,722 ### ### ### 0.1
2007-Apr-27 Fri ### 0.81 0.8 ### 71.7 71.7 0.0
2007-Apr-26 Thu ### ### 0.8 0.8 ### ### 0.1
2007-Apr-24 Tue ### 0.825 ### ### 845,954 348,956 ### ### 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 Next >>

Server processing from 2024-06-16 12:57:53 thru 2024-06-16 12:57:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000