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 Wed 24-Jun-05 07:14:32 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 33...

     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 .. Tuesday 4th 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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (MAH) MACMAHON HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.03
2005-Mar-10 Thu 0.475 0.475 0.47 0.47 25.8 25.8 ###
2005-Mar-09 Wed ### 0.48 ### ### ### ### 0.0
2005-Mar-08 Tue 0.485 0.485 ### ### 8.9 8.9 0.0
2005-Mar-07 Mon 0.47 0.485 0.47 0.48 ### ### 0.0
2005-Mar-04 Fri ### 0.47 0.46 0.47 311,748 ### ### ### ###
2005-Mar-03 Thu 0.455 ### 0.455 ### 341,481 77,686 ### ### 0.0
2005-Mar-02 Wed 0.46 0.46 0.445 0.455 ### ### 0.0
2005-Mar-01 Tue 0.485 0.485 0.475 0.475 1,056,181 ### 17.7 17.7 ###
2005-Feb-28 Mon 0.48 0.49 0.48 0.49 84.3 84.3 ###
2005-Feb-25 Fri ### ### 0.46 0.48 2,249,755 517,443 ### ### 0.0
2005-Feb-24 Thu 0.51 0.52 0.5 0.5 1,381,989 ### 23.7 23.7 0.0
2005-Feb-23 Wed 0.54 0.54 0.5 0.51 4.1 4.1 ###
2005-Feb-22 Tue 0.54 0.54 0.52 0.53 ### ### 0.0
2005-Feb-21 Mon 0.54 0.55 0.54 0.54 ### ### 0.0
2005-Feb-18 Fri 0.53 0.56 0.51 0.54 85.9 85.9 0.0
2005-Feb-17 Thu 0.52 0.53 0.51 0.52 450,143 234,074 71.3 71.3 0.0
2005-Feb-16 Wed 0.53 0.54 0.52 0.53 73.6 73.6 0.0
2005-Feb-15 Tue 0.54 0.54 0.53 0.53 ### ### 0.0
2005-Feb-14 Mon 0.54 0.54 0.53 0.54 ### ### 0.0
2005-Feb-11 Fri 0.53 0.54 0.51 0.53 65.8 65.8 0.0
2005-Feb-10 Thu 0.56 0.56 0.51 0.53 1,721,749 ### ### ### 0.0
2005-Feb-09 Wed 0.58 0.58 0.56 0.56 468,547 267,071 ### ### ###
2005-Feb-08 Tue 0.56 0.58 0.55 0.58 1,832,172 1,035,177 92.9 92.9 ###
2005-Feb-07 Mon 0.54 0.57 0.54 0.55 ### ### ###
2005-Feb-04 Fri 0.53 0.54 0.53 0.53 519,447 ### ### ### 0.0
2005-Feb-03 Thu 0.53 0.54 0.52 0.53 ### ### 0.0
2005-Feb-02 Wed 0.54 0.54 0.52 0.54 71.1 71.1 0.0
2005-Feb-01 Tue 0.54 0.54 0.53 0.54 823,174 ### 68.0 68.0 0.0
2005-Jan-31 Mon 0.53 0.54 0.53 0.54 1,039,681 556,229 86.5 86.5 0.0
2005-Jan-28 Fri 0.52 0.53 0.51 0.53 ### ### 0.0
2005-Jan-27 Thu 0.54 0.54 0.52 0.53 ### ### 0.0
2005-Jan-25 Tue 0.53 0.54 0.53 0.54 87.0 87.0 0.0
2005-Jan-24 Mon 0.52 0.53 0.52 0.53 449,559 ### ### ### 0.0
2005-Jan-21 Fri 0.5 0.51 0.5 0.51 85.0 85.0 ###
2005-Jan-20 Thu 0.52 0.52 0.5 0.51 640,244 326,524 14.3 14.3 ###
2005-Jan-19 Wed 0.53 0.54 0.51 0.52 1,584,773 ### 16.1 16.1 0.0
2005-Jan-18 Tue 0.485 0.53 0.485 0.53 4,759,753 2,415,574 98.5 98.5 0.0
2005-Jan-17 Mon 0.485 0.485 0.48 0.485 610,527 294,579 ### ### 0.0
2005-Jan-14 Fri 0.485 0.485 0.485 0.485 194,541 94,352 72.0 72.0 0.0
2005-Jan-13 Thu 0.48 0.485 0.48 0.485 400,823 ### 78.0 78.0 0.0
2005-Jan-12 Wed 0.475 0.48 0.475 0.48 78.7 78.7 0.0
2005-Jan-11 Tue 0.485 0.49 0.475 0.485 ### ### 0.0
2005-Jan-10 Mon ### ### 0.485 0.485 12.0 12.0 0.0
2005-Jan-07 Fri 0.48 ### 0.475 ### 89.8 89.8 0.0
2005-Jan-06 Thu ### 0.48 ### 0.48 215,240 51,657 91.5 91.5 0.0
2005-Jan-05 Wed 0.47 0.47 ### 0.47 ### ### ###
2005-Jan-04 Tue 0.47 0.47 ### 0.47 319,271 75,028 ### ### ###
2004-Dec-31 Fri 0.48 0.48 0.47 0.48 ### ### 0.0
2004-Dec-30 Thu 0.48 0.48 0.47 0.48 242,573 115,222 67.9 67.9 0.0
2004-Dec-29 Wed 0.475 0.48 0.47 0.48 212,520 100,947 82.0 82.0 0.0
2004-Dec-24 Fri 0.48 0.48 0.47 0.475 255,551 121,386 14.0 14.0 ###
2004-Dec-23 Thu 0.47 0.48 0.46 0.48 637,121 299,446 ### ### 0.0
2004-Dec-22 Wed ### 0.47 ### 0.47 77.8 77.8 ###
2004-Dec-21 Tue ### 0.47 ### ### 255,389 ### ### ### 0.0
2004-Dec-20 Mon 0.46 ### 0.46 ### 80.7 80.7 0.0
2004-Dec-17 Fri 0.46 ### 0.455 0.46 373,784 ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### 0.455 0.455 ### ### 0.0
2004-Dec-15 Wed 0.46 ### 0.455 ### 510,581 116,157 79.2 79.2 0.0
2004-Dec-14 Tue 0.46 0.46 0.45 0.455 466,154 ### 26.8 26.8 0.0
2004-Dec-13 Mon 0.45 0.46 0.45 0.46 285,941 ### ### ### 0.0
2004-Dec-10 Fri 0.445 0.455 0.445 0.45 ### ### 0.0
2004-Dec-09 Thu 0.45 0.455 0.44 0.44 840,247 ### ### ### ###
2004-Dec-08 Wed ### ### 0.45 0.455 1,155,053 259,886 ### ### 0.0
2004-Dec-07 Tue ### 0.475 ### ### 1,315,970 312,542 ### ### 0.0
2004-Dec-06 Mon 0.47 0.47 ### ### 29.3 29.3 0.0
2004-Dec-03 Fri 0.47 0.47 ### 0.47 73.7 73.7 ###
2004-Dec-02 Thu 0.475 0.475 ### 0.475 ### ### ###
2004-Dec-01 Wed 0.485 0.485 0.47 0.475 522,024 ### 22.0 22.0 ###
2004-Nov-30 Tue ### ### 0.48 0.485 907,455 217,789 ### ### 0.0
2004-Nov-29 Mon ### ### 0.49 ### 1,866,224 457,224 70.2 70.2 0.0
2004-Nov-26 Fri 0.485 0.49 0.48 0.49 76.4 76.4 ###
2004-Nov-25 Thu 0.485 0.485 0.475 0.48 1,190,921 571,642 ### ### 0.0
2004-Nov-24 Wed 0.485 0.49 0.48 0.48 1,475,274 ### 24.7 24.7 0.0
2004-Nov-23 Tue 0.47 0.485 0.47 0.48 83.9 83.9 0.0
2004-Nov-22 Mon 0.46 0.47 0.46 0.46 77.6 77.6 0.0
2004-Nov-19 Fri 0.46 0.47 0.46 ### ### ### 0.0
2004-Nov-18 Thu 0.46 ### 0.455 ### 1,379,126 313,751 ### ### 0.0
2004-Nov-17 Wed 0.45 0.455 0.445 0.455 1,009,280 454,176 ### ### 0.0
2004-Nov-16 Tue 0.455 0.46 0.445 0.445 ### ### ###
2004-Nov-15 Mon ### 0.455 ### 0.455 94.0 94.0 0.0
2004-Nov-12 Fri 0.42 0.44 0.42 ### 90.1 90.1 0.0
2004-Nov-11 Thu ### 0.42 ### ### 514,427 108,029 ### ### 0.0
2004-Nov-10 Wed 0.41 0.425 ### ### ### ### 0.0
2004-Nov-09 Tue 0.44 0.44 0.375 ### 1.3 1.3 0.0
2004-Nov-08 Mon 0.47 0.47 0.4 ### 1,646,242 ### ### ### 0.0
2004-Nov-05 Fri ### 0.47 ### 0.47 249,629 ### 76.5 76.5 ###
2004-Nov-04 Thu ### 0.47 ### 0.47 1,481,725 ### 74.5 74.5 ###
2004-Nov-03 Wed ### 0.47 ### ### 691,258 162,445 66.4 66.4 0.0
2004-Nov-02 Tue 0.47 0.47 ### 0.47 ### ### ###
2004-Nov-01 Mon 0.47 0.47 0.46 ### 23.6 23.6 0.0
2004-Oct-29 Fri 0.47 0.475 ### 0.47 3,434,952 ### 66.1 66.1 ###
2004-Oct-28 Thu 0.47 0.475 0.47 0.47 1,838,859 ### ### ### ###
2004-Oct-27 Wed 0.455 0.47 0.455 0.47 ### ### ###
2004-Oct-26 Tue ### 0.45 ### 0.45 4,569,721 1,028,187 ### ### 0.0
2004-Oct-25 Mon 0.44 0.44 0.43 ### 25.4 25.4 0.0
2004-Oct-22 Fri 0.445 0.445 0.43 0.44 20.4 20.4 ###
2004-Oct-21 Thu 0.44 0.445 ### 0.445 1,079,558 ### 76.9 76.9 ###
2004-Oct-20 Wed ### ### ### ### 94.5 94.5 0.0
2004-Oct-19 Tue ### ### ### 0.41 810,723 0 80.7 80.7 ###
2004-Oct-18 Mon 0.4 ### 0.4 0.4 715,521 ### 70.6 70.6 0.0
2004-Oct-15 Fri 0.4 ### 0.4 0.4 1,462,828 ### ### ### 0.0
2004-Oct-14 Thu 0.41 ### ### 0.41 ### ### ###
2004-Oct-13 Wed 0.42 0.42 0.41 ### 553,345 ### 20.2 20.2 0.0
2004-Oct-12 Tue 0.41 0.42 ### 0.42 ### ### ###
2004-Oct-11 Mon ### 0.42 ### 0.41 649,355 ### ### ### ###
2004-Oct-08 Fri ### ### 0.41 ### 636,353 130,452 69.5 69.5 0.0
2004-Oct-07 Thu 0.41 0.42 0.41 0.42 2,005,256 832,181 86.3 86.3 ###
2004-Oct-06 Wed ### 0.425 ### 0.41 91.3 91.3 ###
2004-Oct-05 Tue ### ### ### ### 81.9 81.9 0.0
2004-Oct-04 Mon ### ### 0.385 0.385 10.1 10.1 0.0
2004-Oct-01 Fri ### 0.4 ### ### 4,260,120 852,024 92.6 92.6 0.0
2004-Sep-30 Thu ### 0.385 0.375 0.375 20.2 20.2 ###
2004-Sep-29 Wed ### 0.385 ### 0.385 1,772,572 341,220 95.2 95.2 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### 81.1 81.1 0.0
2004-Sep-22 Wed ### ### ### ### 1,093,652 0 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 81.3 81.3 0.0
2004-Sep-20 Mon ### ### ### ### 90.9 90.9 0.0
2004-Sep-17 Fri 0.345 0.345 ### 0.345 ### ### 0.0
2004-Sep-16 Thu ### 0.345 ### 0.345 ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 3,797,548 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### 0.325 ### ### 83.8 83.8 0.0
2004-Sep-10 Fri ### 0.325 ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 482,384 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 839,885 0 ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 1,089,657 0 ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 270,786 0 83.7 83.7 0.0
2004-Sep-02 Thu ### ### ### ### 1,261,156 0 70.8 70.8 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue ### 0.325 ### ### 696,751 113,222 19.2 19.2 0.0
2004-Aug-30 Mon 0.325 0.325 ### ### 22.5 22.5 0.0
2004-Aug-27 Fri ### ### 0.325 ### 2,664,570 ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed 0.325 ### 0.325 ### 3,221,282 523,458 90.7 90.7 0.0
2004-Aug-24 Tue ### 0.325 ### ### 1,554,453 ### ### ### 0.0
2004-Aug-23 Mon 0.325 0.325 ### ### 1,067,140 ### 5.5 5.5 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### 4,261,320 0 99.0 99.0 0.0
2004-Aug-18 Wed ### ### 0.29 ### 378,449 54,875 75.6 75.6 0.0
2004-Aug-17 Tue ### ### 0.29 ### ### ### 0.0
2004-Aug-16 Mon 0.29 ### 0.29 0.29 78.3 78.3 ###
2004-Aug-13 Fri 0.285 0.285 0.28 0.28 ### ### ###
2004-Aug-12 Thu 0.285 0.285 0.28 0.28 17.9 17.9 ###
2004-Aug-11 Wed 0.29 0.29 0.285 0.285 ### ### ###
2004-Aug-10 Tue 0.285 0.29 0.285 0.29 149,851 43,082 ### ### ###
2004-Aug-09 Mon 0.29 0.29 0.285 0.285 598,984 ### ### ### ###


<< 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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 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 2024-06-05 19:14:32 thru 2024-06-05 19:14:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000