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

Currently Sat 24-May-11 06:03:56 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 24...

     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
2003-Aug-26 Tue ### ### ### ### 71.6 71.6 0.0
2003-Aug-25 Mon ### 0.21 ### 0.21 1,389,473 ### 95.1 95.1 ###
2003-Aug-22 Fri ### ### ### ### 84.7 84.7 0.0
2003-Aug-21 Thu ### ### 0.185 ### 461,725 ### 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### 0.185 ### ### ###
2003-Aug-19 Tue ### ### 0.175 0.175 132,445 11,588 16.4 16.4 0.0
2003-Aug-18 Mon ### 0.185 ### ### 66.4 66.4 0.0
2003-Aug-15 Fri 0.175 ### 0.175 ### 398,755 ### ### ### 0.0
2003-Aug-14 Thu ### ### 0.175 0.175 11.9 11.9 0.0
2003-Aug-13 Wed ### ### 0.175 0.175 10.8 10.8 0.0
2003-Aug-12 Tue 0.175 ### 0.175 ### 235,784 ### ### ### 0.0
2003-Aug-11 Mon 0.175 ### 0.175 ### ### ### 0.0
2003-Aug-08 Fri ### 0.175 ### 0.175 97,685 8,547 ### ### 0.0
2003-Aug-07 Thu 0.175 0.175 0.175 0.175 ### ### 0.0
2003-Aug-06 Wed 0.175 0.175 ### 0.175 ### ### 0.0
2003-Aug-05 Tue ### 0.185 0.175 0.175 210,128 37,823 ### ### 0.0
2003-Aug-04 Mon 0.185 0.185 0.175 0.185 521,470 ### ### ### ###
2003-Aug-01 Fri ### 0.185 ### 0.185 235,244 ### 87.2 87.2 ###
2003-Jul-31 Thu ### 0.185 ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### 0.175 ### 68.9 68.9 0.0
2003-Jul-28 Mon ### ### 0.175 0.175 105,220 ### 10.5 10.5 0.0
2003-Jul-25 Fri ### 0.185 0.175 ### 175,174 ### ### ### 0.0
2003-Jul-24 Thu ### 0.185 ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### ### 0.175 0.175 ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 1,350,374 0 99.3 99.3 0.0
2003-Jul-21 Mon ### ### ### ### 109,070 0 11.3 11.3 0.0
2003-Jul-18 Fri ### 0.175 ### 0.175 ### ### 0.0
2003-Jul-17 Thu ### 0.175 ### 0.175 91.1 91.1 0.0
2003-Jul-16 Wed 0.175 0.175 ### ### 301,770 ### ### ### 0.0
2003-Jul-15 Tue ### 0.175 ### 0.175 ### ### 0.0
2003-Jul-14 Mon ### ### ### ### 121,440 0 ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 68.8 68.8 0.0
2003-Jul-09 Wed ### 0.175 ### ### 151,728 13,276 9.1 9.1 0.0
2003-Jul-08 Tue ### ### ### ### 74.3 74.3 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### 0.175 ### ### ### ### 0.0
2003-Jul-03 Thu ### 0.175 ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### 0.175 ### 0.175 ### ### 0.0
2003-Jun-30 Mon ### ### 0.155 ### 16.3 16.3 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 784,455 0 ### ### 0.0
2003-Jun-23 Mon ### 0.175 ### 0.175 89.1 89.1 0.0
2003-Jun-20 Fri 0.175 0.175 ### ### 11.1 11.1 0.0
2003-Jun-19 Thu 0.175 0.175 ### ### 261,875 ### 12.5 12.5 0.0
2003-Jun-18 Wed 0.175 0.175 ### ### 12.0 12.0 0.0
2003-Jun-17 Tue 0.175 0.175 ### 0.175 73.2 73.2 0.0
2003-Jun-16 Mon ### ### 0.175 0.175 ### ### 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu 0.175 0.175 ### ### 53,180 4,653 ### ### 0.0
2003-Jun-11 Wed 0.175 0.175 0.175 0.175 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### 0.175 90.5 90.5 0.0
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 270,542 0 4.8 4.8 0.0
2003-Jun-03 Tue ### ### 0.175 0.175 108,751 ### ### ### 0.0
2003-Jun-02 Mon 0.185 0.185 ### ### 13.2 13.2 0.0
2003-May-30 Fri ### 0.185 0.175 0.185 89.2 89.2 ###
2003-May-29 Thu 0.185 ### ### ### 157,084 0 ### ### 0.0
2003-May-28 Wed 0.2 0.2 ### ### 155,885 15,588 ### ### 0.0
2003-May-27 Tue 0.2 0.2 ### 0.2 75.4 75.4 0.0
2003-May-26 Mon 0.21 0.21 0.2 ### 589,159 120,777 ### ### 0.0
2003-May-23 Fri ### 0.22 0.2 ### 1,232,442 ### ### ### 0.0
2003-May-22 Thu ### ### ### 0.2 1,494,940 0 ### ### 0.0
2003-May-21 Wed 0.175 ### 0.175 ### 518,025 45,327 90.0 90.0 0.0
2003-May-20 Tue ### ### 0.175 0.175 ### ### 0.0
2003-May-19 Mon ### ### ### ### 38,745 0 ### ### 0.0
2003-May-16 Fri 0.175 ### 0.175 ### 148,355 12,981 88.5 88.5 0.0
2003-May-15 Thu ### ### ### ### 340,683 0 ### ### 0.0
2003-May-14 Wed 0.175 0.175 ### ### ### ### 0.0
2003-May-13 Tue 0.175 ### ### 0.175 ### ### 0.0
2003-May-12 Mon 0.175 ### ### ### 101,971 0 10.8 10.8 0.0
2003-May-09 Fri ### ### ### ### 95.6 95.6 0.0
2003-May-08 Thu 0.175 ### ### ### 92.2 92.2 0.0
2003-May-07 Wed 0.175 ### 0.175 ### ### ### 0.0
2003-May-06 Tue ### ### 0.175 0.175 12.7 12.7 0.0
2003-May-05 Mon 0.175 0.175 ### 0.175 71.2 71.2 0.0
2003-May-02 Fri 0.185 0.185 0.175 0.175 ### ### 0.0
2003-May-01 Thu ### ### ### 0.185 87.1 87.1 ###
2003-Apr-30 Wed ### ### ### ### 867,348 0 96.5 96.5 0.0
2003-Apr-29 Tue ### ### ### ### 90.5 90.5 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu 0.155 ### 0.155 ### ### ### 0.0
2003-Apr-23 Wed ### ### 0.145 ### ### ### 0.0
2003-Apr-22 Tue 0.145 0.145 0.145 0.145 0 ###
2003-Apr-17 Thu 0.145 0.145 ### 0.145 152,589 ### ### ### ###
2003-Apr-16 Wed 0.145 0.145 ### 0.145 1,495,081 ### ### ### ###
2003-Apr-15 Tue ### 0.145 ### 0.145 ### ### ###
2003-Apr-14 Mon 0.145 ### ### ### 295,154 0 ### ### 0.0
2003-Apr-11 Fri ### ### ### ### 72.1 72.1 0.0
2003-Apr-10 Thu ### ### ### ### 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue ### 0.145 ### 0.145 ### ### ###
2003-Apr-07 Mon ### ### ### ### 90.6 90.6 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed 0.145 0.145 ### ### 9.0 9.0 0.0
2003-Apr-01 Tue ### ### ### ### 171,283 0 ### ### 0.0
2003-Mar-31 Mon 0.145 0.145 ### ### 799,070 ### 2.8 2.8 0.0
2003-Mar-28 Fri 0.145 0.145 0.145 0.145 70.9 70.9 ###
2003-Mar-27 Thu ### ### 0.145 ### 71.1 71.1 0.0
2003-Mar-26 Wed ### ### 0.145 0.145 ### ### ###
2003-Mar-25 Tue ### ### 0.145 0.145 23,880 ### 7.8 7.8 ###
2003-Mar-24 Mon 0.145 ### 0.145 ### ### ### 0.0
2003-Mar-21 Fri 0.155 0.155 ### ### ### ### 0.0
2003-Mar-20 Thu ### ### 0.155 0.155 10.7 10.7 ###
2003-Mar-19 Wed ### ### 0.155 ### 69.3 69.3 0.0
2003-Mar-18 Tue ### ### 0.155 0.155 8.1 8.1 ###
2003-Mar-17 Mon 0.155 0.155 0.155 0.155 77.8 77.8 ###
2003-Mar-14 Fri 0.155 ### 0.155 0.155 69.1 69.1 ###
2003-Mar-13 Thu ### ### ### ### 2.6 2.6 0.0
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 82.4 82.4 0.0
2003-Mar-10 Mon 0.155 0.155 ### 0.155 ### ### ###
2003-Mar-07 Fri ### ### ### ### ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 12.5 12.5 0.0
2003-Mar-05 Wed ### ### ### ### 78.7 78.7 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### ### 0.155 0.155 ### ### ###
2003-Feb-27 Thu 0.175 ### ### ### 221,650 0 ### ### 0.0
2003-Feb-26 Wed 0.175 ### 0.175 0.175 ### ### 0.0
2003-Feb-25 Tue ### ### 0.175 ### 32,783 ### 84.6 84.6 0.0
2003-Feb-24 Mon 0.175 0.185 0.175 0.185 95.7 95.7 ###
2003-Feb-21 Fri 0.185 0.185 ### ### ### ### 0.0
2003-Feb-20 Thu 0.185 0.185 ### ### 12.9 12.9 0.0
2003-Feb-19 Wed ### ### ### ### 438,648 0 11.5 11.5 0.0
2003-Feb-18 Tue ### ### ### ### 72.8 72.8 0.0
2003-Feb-17 Mon 0.185 ### 0.185 ### ### ### 0.0
2003-Feb-14 Fri ### ### 0.185 ### 71.9 71.9 0.0
2003-Feb-13 Thu 0.185 ### 0.185 ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 479,822 0 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 256,321 0 70.5 70.5 0.0
2003-Feb-06 Thu 0.2 ### ### ### 51,688 0 19.1 19.1 0.0
2003-Feb-05 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2003-Feb-04 Tue ### 0.2 ### 0.2 95.8 95.8 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri 0.2 0.2 ### ### ### ### 0.0
2003-Jan-30 Thu 0.2 0.2 0.2 0.2 71.2 71.2 0.0
2003-Jan-29 Wed ### 0.2 ### 0.2 147,170 ### 92.7 92.7 0.0
2003-Jan-28 Tue ### ### ### 0.2 319,250 0 21.5 21.5 0.0
2003-Jan-24 Fri 0.21 0.21 ### 0.21 28,250 ### 73.9 73.9 ###
2003-Jan-23 Thu 0.21 0.21 ### 0.21 ### ### ###
2003-Jan-22 Wed 0.21 0.225 0.21 ### ### ### 0.0
2003-Jan-21 Tue ### 0.21 ### ### ### ### 0.0
2003-Jan-20 Mon 0.185 ### 0.185 ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 94.9 94.9 0.0
2003-Jan-16 Thu 0.175 0.175 0.175 0.175 ### ### 0.0
2003-Jan-15 Wed 0.175 ### 0.175 0.175 ### ### 0.0
2003-Jan-14 Tue 0.175 ### ### 0.175 69.7 69.7 0.0
2003-Jan-13 Mon 0.175 0.175 0.175 0.175 ### ### 0.0
2003-Jan-10 Fri ### ### 0.175 0.175 3,447,341 301,642 10.0 10.0 0.0
2003-Jan-09 Thu ### ### 0.175 ### 421,873 ### 69.6 69.6 0.0
2003-Jan-08 Wed ### ### ### ### 411,220 0 73.1 73.1 0.0
2003-Jan-07 Tue 0.175 ### 0.175 ### 88.8 88.8 0.0
2003-Jan-06 Mon ### ### 0.175 0.175 ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jan-02 Thu ### 0.185 ### 0.185 ### ### ###
2002-Dec-31 Tue 0.185 0.185 ### ### ### ### 0.0
2002-Dec-30 Mon ### ### 0.185 0.185 ### ### ###
2002-Dec-27 Fri ### ### ### ### 70.7 70.7 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon 0.185 0.185 ### ### ### ### 0.0
2002-Dec-20 Fri ### 0.185 ### ### 67.1 67.1 0.0
2002-Dec-19 Thu ### ### ### ### 67.3 67.3 0.0
2002-Dec-18 Wed 0.175 ### 0.175 ### ### ### 0.0
2002-Dec-17 Tue 0.185 0.185 0.175 0.175 ### ### 0.0
2002-Dec-16 Mon ### ### 0.175 0.175 472,777 ### 12.6 12.6 0.0
2002-Dec-13 Fri ### ### ### ### 69.2 69.2 0.0
2002-Dec-12 Thu 0.185 0.185 ### 0.185 72.4 72.4 ###
2002-Dec-11 Wed 0.185 0.185 0.185 0.185 81.4 81.4 ###
2002-Dec-10 Tue ### ### ### 0.185 91.9 91.9 ###
2002-Dec-09 Mon 0.175 0.185 0.175 0.185 ### ### ###
2002-Dec-06 Fri ### ### 0.175 0.175 9.8 9.8 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed 0.185 0.185 0.175 0.175 ### ### 0.0
2002-Dec-03 Tue 0.175 ### 0.175 ### 91.9 91.9 0.0
2002-Dec-02 Mon 0.2 0.2 ### ### ### ### 0.0
2002-Nov-29 Fri 0.185 ### ### ### 95.5 95.5 0.0
2002-Nov-28 Thu ### ### ### ### 0 0.0
2002-Nov-27 Wed ### ### ### ### 19,745 0 ### ### 0.0
2002-Nov-26 Tue 0.175 ### ### ### ### ### 0.0
2002-Nov-25 Mon ### ### 0.175 0.175 198,755 ### 12.4 12.4 0.0
2002-Nov-22 Fri 0.185 0.185 0.175 ### 438,676 ### ### ### 0.0
2002-Nov-21 Thu 0.185 0.185 0.185 0.185 71.2 71.2 ###
2002-Nov-20 Wed ### ### ### ### 66,324 0 94.1 94.1 0.0
2002-Nov-19 Tue ### ### ### ### 276,829 0 6.3 6.3 0.0
2002-Nov-18 Mon 0.185 ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 69.7 69.7 0.0
2002-Nov-14 Thu ### ### 0.185 ### 75.1 75.1 0.0
2002-Nov-13 Wed 0.185 ### ### ### 89.9 89.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 0.2 0.2 ### ### 8.3 8.3 0.0
2002-Nov-08 Fri 0.2 0.2 ### ### 123,550 12,355 ### ### 0.0
2002-Nov-07 Thu 0.21 0.21 0.21 0.21 77.3 77.3 ###
2002-Nov-06 Wed 0.21 0.21 0.2 0.21 ### ### ###
2002-Nov-05 Tue 0.21 0.21 0.2 0.2 ### ### 0.0
2002-Nov-04 Mon ### 0.21 ### 0.21 73,628 ### ### ### ###
2002-Nov-01 Fri ### 0.2 ### ### 74.6 74.6 0.0
2002-Oct-31 Thu 0.2 0.2 0.185 0.2 ### ### 0.0
2002-Oct-30 Wed ### ### 0.2 0.2 214,472 21,447 ### ### 0.0
2002-Oct-29 Tue ### ### ### 0.2 14.2 14.2 0.0
2002-Oct-28 Mon 0.22 0.22 0.21 0.21 262,650 ### 6.5 6.5 ###
2002-Oct-25 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2002-Oct-24 Thu 0.22 0.225 0.22 0.225 ### ### ###
2002-Oct-23 Wed 0.22 0.225 0.22 0.225 113,750 ### ### ### ###
2002-Oct-22 Tue 0.225 0.225 0.21 0.22 13.3 13.3 0.0
2002-Oct-21 Mon 0.23 ### 0.225 0.225 298,450 33,575 ### ### ###
2002-Oct-18 Fri 0.24 0.24 0.23 0.23 9.5 9.5 ###
2002-Oct-17 Thu ### ### ### ### ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 73.1 73.1 0.0
2002-Oct-15 Tue 0.245 0.245 ### ### ### ### 0.0
2002-Oct-14 Mon 0.24 0.245 0.24 0.245 ### ### 0.0
2002-Oct-11 Fri ### 0.245 ### 0.245 42,350 5,187 ### ### 0.0
2002-Oct-10 Thu 0.245 0.245 ### ### 6.7 6.7 0.0
2002-Oct-09 Wed 0.24 0.24 ### ### 21.3 21.3 0.0
2002-Oct-08 Tue ### ### ### ### 85,880 0 ### ### 0.0
2002-Oct-07 Mon 0.245 0.245 0.245 0.245 0 0.0
2002-Oct-04 Fri 0.24 0.245 ### 0.245 ### ### 0.0
2002-Oct-03 Thu 0.24 0.24 0.24 0.24 167,220 ### ### ### 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 >>
     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 2024-05-11 18:03:56 thru 2024-05-11 18:03:57 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000