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 11:13:25 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 25...

     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
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
2002-Oct-02 Wed 0.245 0.25 0.24 0.25 69,880 17,120 90.0 90.0 0.0
2002-Oct-01 Tue 0.245 0.245 0.24 0.24 ### ### 0.0
2002-Sep-30 Mon 0.25 0.25 0.25 0.25 68.1 68.1 0.0
2002-Sep-27 Fri 0.26 0.26 0.25 0.25 126,958 32,374 ### ### 0.0
2002-Sep-26 Thu 0.245 0.26 0.245 0.26 291,322 73,558 ### ### 0.0
2002-Sep-25 Wed 0.245 0.245 0.23 ### 203,350 ### ### ### 0.0
2002-Sep-24 Tue 0.26 0.26 0.245 0.245 5.9 5.9 0.0
2002-Sep-23 Mon 0.26 ### 0.26 0.26 ### ### 0.0
2002-Sep-20 Fri 0.27 0.27 0.26 0.26 7.9 7.9 0.0
2002-Sep-19 Thu 0.275 0.275 0.27 0.27 ### ### ###
2002-Sep-18 Wed 0.28 0.28 0.27 0.275 ### ### ###
2002-Sep-17 Tue 0.275 0.285 0.275 0.285 102,749 ### 91.6 91.6 ###
2002-Sep-16 Mon 0.27 0.275 0.27 0.275 184,451 ### 88.1 88.1 ###
2002-Sep-13 Fri 0.28 0.28 0.27 0.27 ### ### ###
2002-Sep-12 Thu 0.27 0.28 0.27 0.28 93.6 93.6 ###
2002-Sep-11 Wed ### 0.27 ### 0.27 179,946 ### ### ### ###
2002-Sep-10 Tue ### ### 0.26 ### 59,876 7,783 77.4 77.4 0.0
2002-Sep-09 Mon ### ### ### ### 96,124 0 ### ### 0.0
2002-Sep-06 Fri ### 0.27 0.26 ### ### ### 0.0
2002-Sep-05 Thu 0.26 ### 0.26 ### 85.1 85.1 0.0
2002-Sep-04 Wed 0.255 0.26 0.25 0.26 645,340 ### 90.1 90.1 0.0
2002-Sep-03 Tue 0.275 0.285 ### 0.27 343,726 48,980 17.9 17.9 ###
2002-Sep-02 Mon 0.28 0.28 0.28 0.28 0 ###
2002-Aug-30 Fri 0.26 0.28 0.26 0.28 530,140 ### ### ### ###
2002-Aug-29 Thu 0.255 0.26 0.255 0.255 ### ### 0.0
2002-Aug-28 Wed 0.25 0.255 0.25 0.255 ### ### 0.0
2002-Aug-27 Tue 0.245 0.25 0.245 0.25 ### ### 0.0
2002-Aug-26 Mon 0.25 0.25 0.245 0.245 16.6 16.6 0.0
2002-Aug-23 Fri 0.24 0.25 0.24 0.245 131,326 32,174 86.1 86.1 0.0
2002-Aug-22 Thu 0.23 0.24 0.23 0.24 ### ### 0.0
2002-Aug-21 Wed 0.225 0.23 0.225 0.23 ### ### ###
2002-Aug-20 Tue ### ### 0.225 0.225 8.3 8.3 ###
2002-Aug-19 Mon ### 0.24 ### 0.24 ### ### 0.0
2002-Aug-16 Fri 0.24 0.24 ### 0.24 ### ### 0.0
2002-Aug-15 Thu 0.24 0.24 0.24 0.24 49,178 ### ### ### 0.0
2002-Aug-14 Wed 0.25 0.25 0.245 0.245 52,842 13,078 ### ### 0.0
2002-Aug-13 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2002-Aug-12 Mon 0.25 ### 0.25 0.25 74.2 74.2 0.0
2002-Aug-09 Fri ### ### ### ### 69.8 69.8 0.0
2002-Aug-08 Thu 0.24 0.25 ### ### 13.3 13.3 0.0
2002-Aug-07 Wed 0.24 0.24 0.24 0.24 71.9 71.9 0.0
2002-Aug-06 Tue 0.245 0.245 0.24 0.24 58,157 ### ### ### 0.0
2002-Aug-05 Mon 0.25 0.255 0.25 0.255 90.8 90.8 0.0
2002-Aug-02 Fri 0.255 0.255 0.25 0.25 18.8 18.8 0.0
2002-Aug-01 Thu 0.26 0.26 0.25 0.255 69,888 17,821 13.4 13.4 0.0
2002-Jul-31 Wed 0.245 0.25 0.245 0.25 ### ### 0.0
2002-Jul-30 Tue ### 0.24 ### 0.24 242,172 ### 83.4 83.4 0.0
2002-Jul-29 Mon 0.225 0.23 0.22 0.23 164,448 ### ### ### ###
2002-Jul-26 Fri ### ### 0.23 ### 81.6 81.6 0.0
2002-Jul-25 Thu 0.24 0.24 ### ### 16.6 16.6 0.0
2002-Jul-24 Wed ### 0.24 0.23 0.23 290,445 68,254 28.2 28.2 ###
2002-Jul-23 Tue 0.24 0.24 0.23 0.23 7.7 7.7 ###
2002-Jul-22 Mon 0.25 0.25 0.24 0.25 359,250 ### 66.0 66.0 0.0
2002-Jul-19 Fri ### 0.27 0.26 0.27 168,687 ### 89.9 89.9 ###
2002-Jul-18 Thu 0.245 ### 0.245 0.26 287,424 ### 95.7 95.7 0.0
2002-Jul-17 Wed 0.26 0.26 0.24 0.245 8.2 8.2 0.0
2002-Jul-16 Tue ### ### 0.26 0.26 372,656 48,445 ### ### 0.0
2002-Jul-15 Mon 0.28 0.28 0.27 0.27 699,084 192,248 ### ### ###
2002-Jul-12 Fri 0.28 0.29 0.28 0.28 73.0 73.0 ###
2002-Jul-11 Thu 0.28 0.29 0.28 0.28 77.3 77.3 ###
2002-Jul-10 Wed 0.285 0.285 0.285 0.285 ### ### ###
2002-Jul-09 Tue 0.285 0.285 0.28 0.285 350,483 ### 68.2 68.2 ###
2002-Jul-08 Mon ### ### 0.285 0.285 8.2 8.2 ###
2002-Jul-05 Fri 0.29 0.29 0.29 0.29 69.2 69.2 ###
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### 136,670 0 ### ### 0.0
2002-Jul-01 Mon ### ### ### ### 261,620 0 95.6 95.6 0.0
2002-Jun-28 Fri 0.28 ### 0.28 ### 88.6 88.6 0.0
2002-Jun-27 Thu 0.28 0.29 0.28 0.28 68.1 68.1 ###
2002-Jun-26 Wed 0.285 0.285 0.28 0.28 496,520 ### 32.7 32.7 ###
2002-Jun-25 Tue 0.285 0.29 0.28 0.285 280,151 79,843 79.1 79.1 ###
2002-Jun-24 Mon 0.285 ### 0.285 ### ### ### 0.0
2002-Jun-21 Fri 0.28 0.29 0.28 0.285 84.3 84.3 ###
2002-Jun-20 Thu 0.285 0.29 0.275 0.275 194,355 ### 11.5 11.5 ###
2002-Jun-19 Wed ### ### 0.285 0.285 ### ### ###
2002-Jun-18 Tue ### ### ### ### ### ### 0.0
2002-Jun-17 Mon ### ### ### ### 683,242 0 ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 84.9 84.9 0.0
2002-Jun-13 Thu ### ### ### ### 523,755 0 ### ### 0.0
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### 0.325 ### 0.325 ### ### ###
2002-Jun-07 Fri 0.325 0.325 ### ### 496,356 80,657 ### ### 0.0
2002-Jun-06 Thu ### 0.325 ### 0.325 ### ### ###
2002-Jun-05 Wed ### ### ### ### 71.8 71.8 0.0
2002-Jun-04 Tue ### 0.325 ### 0.325 86.5 86.5 ###
2002-Jun-03 Mon ### ### ### ### 13.1 13.1 0.0
2002-May-31 Fri ### ### ### ### 13.3 13.3 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 21.2 21.2 0.0
2002-May-28 Tue ### ### ### ### ### ### 0.0
2002-May-27 Mon 0.325 ### 0.325 ### 82.7 82.7 0.0
2002-May-24 Fri ### ### ### ### 474,748 0 88.4 88.4 0.0
2002-May-23 Thu ### ### ### ### 219,170 0 ### ### 0.0
2002-May-22 Wed ### ### ### ### 277,358 0 ### ### 0.0
2002-May-21 Tue ### ### ### ### 271,850 0 22.3 22.3 0.0
2002-May-20 Mon ### ### ### ### 21.2 21.2 0.0
2002-May-17 Fri ### ### ### ### 309,286 0 ### ### 0.0
2002-May-16 Thu ### ### ### ### 190,170 0 ### ### 0.0
2002-May-15 Wed ### ### ### ### 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### ### ### 0.0
2002-May-13 Mon 0.285 ### 0.285 0.29 507,521 72,321 87.2 87.2 ###
2002-May-10 Fri 0.26 0.285 0.26 0.28 98.4 98.4 ###
2002-May-09 Thu 0.275 0.28 0.26 ### 992,385 267,943 ### ### 0.0
2002-May-08 Wed 0.28 0.28 0.27 0.275 828,941 227,958 16.0 16.0 ###
2002-May-07 Tue ### ### 0.285 0.285 ### ### ###
2002-May-06 Mon ### ### ### ### 15.0 15.0 0.0
2002-May-03 Fri ### ### ### ### 84.1 84.1 0.0
2002-May-02 Thu ### 0.325 ### ### 1,265,026 ### 23.9 23.9 0.0
2002-May-01 Wed ### ### ### ### 93.0 93.0 0.0
2002-Apr-30 Tue ### ### 0.29 ### 3,157,882 ### ### ### 0.0
2002-Apr-29 Mon ### ### ### ### 2.3 2.3 0.0
2002-Apr-26 Fri ### ### 0.345 0.355 1,424,173 ### 6.4 6.4 0.0
2002-Apr-24 Wed ### ### 0.355 ### ### ### 0.0
2002-Apr-23 Tue ### 0.355 ### 0.355 1,168,384 207,388 96.9 96.9 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 518,947 0 70.0 70.0 0.0
2002-Apr-18 Thu 0.325 ### 0.325 ### ### ### 0.0
2002-Apr-17 Wed ### 0.325 ### 0.325 ### ### ###
2002-Apr-16 Tue ### 0.325 ### ### ### ### 0.0
2002-Apr-15 Mon ### 0.325 ### ### 1,390,850 ### 71.2 71.2 0.0
2002-Apr-12 Fri ### ### ### ### 299,276 0 83.1 83.1 0.0
2002-Apr-11 Thu ### ### ### ### 21.0 21.0 0.0
2002-Apr-10 Wed ### 0.345 ### ### 4.0 4.0 0.0
2002-Apr-09 Tue 0.29 ### 0.29 ### 2,532,676 ### 99.0 99.0 0.0
2002-Apr-08 Mon 0.285 0.29 0.285 0.29 86.5 86.5 ###
2002-Apr-05 Fri 0.285 0.29 0.285 0.285 ### ### ###
2002-Apr-04 Thu 0.285 0.285 0.28 0.285 430,049 121,488 76.1 76.1 ###
2002-Apr-03 Wed 0.285 0.29 0.285 0.285 632,082 181,723 ### ### ###
2002-Apr-02 Tue 0.285 0.29 0.285 0.285 ### ### ###
2002-Mar-28 Thu 0.285 0.29 0.285 0.285 ### ### ###
2002-Mar-27 Wed 0.29 0.29 0.285 0.285 ### ### ###
2002-Mar-26 Tue 0.28 0.285 0.28 0.285 1,988,021 ### ### ### ###
2002-Mar-25 Mon 0.275 0.28 0.27 0.28 362,888 ### ### ### ###
2002-Mar-22 Fri 0.28 0.28 0.27 0.27 251,989 ### ### ### ###
2002-Mar-21 Thu 0.28 0.285 0.28 0.28 239,423 ### ### ### ###
2002-Mar-20 Wed 0.285 0.285 0.28 0.285 ### ### ###
2002-Mar-19 Tue 0.285 0.29 0.275 0.28 663,342 ### 18.1 18.1 ###
2002-Mar-18 Mon 0.29 0.29 0.285 0.285 512,120 ### ### ### ###
2002-Mar-15 Fri 0.29 0.29 0.28 0.29 76.7 76.7 ###
2002-Mar-14 Thu 0.27 ### 0.27 0.29 ### ### ###
2002-Mar-13 Wed 0.27 0.27 ### ### 18.0 18.0 0.0
2002-Mar-12 Tue ### 0.27 0.26 0.27 85.8 85.8 ###
2002-Mar-11 Mon 0.27 0.27 ### 0.27 ### ### ###
2002-Mar-08 Fri 0.275 0.275 ### 0.27 ### ### ###
2002-Mar-07 Thu 0.275 0.28 0.27 0.275 368,189 101,251 69.5 69.5 ###
2002-Mar-06 Wed 0.27 0.28 0.27 0.275 84.4 84.4 ###
2002-Mar-05 Tue 0.27 0.275 0.27 0.27 419,558 114,329 ### ### ###
2002-Mar-04 Mon 0.26 0.27 0.26 0.26 ### ### 0.0
2002-Mar-01 Fri ### ### 0.26 0.26 747,854 97,221 ### ### 0.0
2002-Feb-28 Thu 0.26 ### 0.26 ### 316,986 ### ### ### 0.0
2002-Feb-27 Wed ### 0.27 0.255 0.26 1,335,840 350,658 ### ### 0.0
2002-Feb-26 Tue ### 0.27 ### ### ### ### 0.0
2002-Feb-25 Mon 0.28 0.28 0.27 0.27 ### ### ###
2002-Feb-22 Fri 0.28 0.28 0.27 0.28 1,634,079 449,371 ### ### ###
2002-Feb-21 Thu 0.26 0.29 0.26 0.28 97.4 97.4 ###
2002-Feb-20 Wed ### 0.26 ### 0.26 99.1 99.1 0.0
2002-Feb-19 Tue 0.24 0.24 0.23 ### 18.7 18.7 0.0
2002-Feb-18 Mon ### 0.24 ### 0.24 ### ### 0.0
2002-Feb-15 Fri 0.23 0.24 0.23 ### 473,150 ### ### ### 0.0
2002-Feb-14 Thu 0.24 0.24 0.23 0.23 ### ### ###
2002-Feb-13 Wed 0.245 0.245 ### ### 2,306,980 ### 7.6 7.6 0.0
2002-Feb-12 Tue 0.245 0.25 0.24 0.245 1,380,681 ### ### ### 0.0
2002-Feb-11 Mon ### 0.25 ### 0.25 94.1 94.1 0.0
2002-Feb-08 Fri ### 0.24 0.23 ### 1,105,083 ### ### ### 0.0
2002-Feb-07 Thu ### ### 0.23 ### 402,040 ### ### ### 0.0
2002-Feb-06 Wed 0.24 0.245 ### ### 1,831,486 224,357 18.5 18.5 0.0
2002-Feb-05 Tue 0.22 0.24 0.22 0.24 ### ### 0.0
2002-Feb-04 Mon 0.2 0.22 0.2 ### 3,896,551 818,275 96.0 96.0 0.0
2002-Feb-01 Fri ### ### ### ### ### ### 0.0
2002-Jan-31 Thu ### ### 0.185 0.185 ### ### ###
2002-Jan-30 Wed 0.185 ### 0.185 ### 779,029 ### 89.5 89.5 0.0
2002-Jan-29 Tue ### ### ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 0.188 0.188 0.175 ### 6.6 6.6 0.0
2002-Jan-24 Thu ### ### 0.185 0.185 4.9 4.9 ###
2002-Jan-23 Wed ### ### 0.185 ### 85.3 85.3 0.0
2002-Jan-22 Tue ### ### 0.185 ### 3,409,249 315,355 3.1 3.1 0.0
2002-Jan-21 Mon ### 0.21 ### 0.2 3,514,275 ### ### ### 0.0
2002-Jan-18 Fri ### ### ### 0.185 88.7 88.7 ###
2002-Jan-17 Thu ### ### ### 0.175 1,724,986 0 ### ### 0.0
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### 0.155 ### 0.155 ### ### ###
2002-Jan-14 Mon ### ### 0.145 ### 77.7 77.7 0.0
2002-Jan-11 Fri ### ### 0.145 ### 179,589 13,020 ### ### 0.0
2002-Jan-10 Thu ### ### 0.145 0.145 474,640 ### 10.5 10.5 ###
2002-Jan-09 Wed ### ### 0.145 0.145 ### ### ###
2002-Jan-08 Tue 0.145 0.155 0.145 ### 89.0 89.0 0.0
2002-Jan-07 Mon 0.145 ### 0.145 0.145 ### ### ###
2002-Jan-04 Fri 0.145 0.145 ### ### ### ### 0.0
2002-Jan-03 Thu 0.145 0.145 ### ### 254,623 ### ### ### 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon ### ### ### ### 86,750 0 5.5 5.5 0.0
2001-Dec-28 Fri ### ### ### ### 66.6 66.6 0.0
2001-Dec-27 Thu ### ### ### ### 303,587 0 ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 654,320 0 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### 449,543 0 10.3 10.3 0.0
2001-Dec-18 Tue ### ### ### ### 93.3 93.3 0.0
2001-Dec-17 Mon ### ### ### ### 75.0 75.0 0.0
2001-Dec-14 Fri ### ### 0.125 0.125 934,087 58,380 7.1 7.1 0.0
2001-Dec-13 Thu ### ### 0.125 ### ### ### 0.0
2001-Dec-12 Wed ### ### 0.125 0.125 ### ### 0.0
2001-Dec-11 Tue ### ### 0.125 ### ### ### 0.0
2001-Dec-10 Mon 0.125 ### 0.125 0.125 70.5 70.5 0.0
2001-Dec-07 Fri ### ### ### ### 4,673,751 0 2.3 2.3 0.0
2001-Dec-06 Thu 0.125 0.125 0.125 0.125 75.9 75.9 0.0
2001-Dec-05 Wed ### ### 0.125 0.125 ### ### 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 2024-06-04 23:13:25 thru 2024-06-04 23:13:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000