Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Macmahon Holdings Limited (MAH.AX)

Compare
0.2600
0.0000
(0.00%)
At close: 4:10:21 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.25500.26000.25500.26000.2600138,704
Apr 16, 20250.26000.26500.25500.26000.26001,455,976
Apr 15, 20250.25500.26000.25000.25500.25501,043,560
Apr 14, 20250.24500.25500.24250.25500.2550852,482
Apr 11, 20250.25000.25000.23500.24000.24001,002,928
Apr 10, 20250.25000.25500.24000.24500.24505,569,842
Apr 9, 20250.25000.25500.23250.23500.23505,298,687
Apr 8, 20250.24500.26000.24500.25500.2550996,306
Apr 7, 20250.24000.25000.23500.24500.24502,558,287
Apr 4, 20250.26500.26750.24500.25500.25503,016,684
Apr 3, 20250.27000.27500.26000.26500.26503,229,226
Apr 2, 20250.27750.28500.27500.28000.28001,641,359
Apr 1, 20250.27500.28500.27000.28000.28002,368,433
Mar 31, 20250.27500.28000.27500.27500.2750688,455
Mar 28, 20250.28500.28750.27500.27500.27501,504,380
Mar 27, 20250.26500.28500.26500.28000.28001,900,240
Mar 26, 20250.26000.27000.26000.26500.26503,426,743
Mar 25, 20250.26000.27000.26000.26500.26502,579,009
Mar 24, 20250.27000.27500.26000.26000.26001,798,879
Mar 21, 20250.26500.27500.26000.27000.27004,651,718
Mar 20, 20250.26000.27000.26000.27000.27004,934,249
Mar 19, 2025 0.0055 Dividend
Mar 19, 20250.26500.26500.26000.26000.2600610,535
Mar 18, 20250.26500.28500.26000.27000.26454,035,287
Mar 17, 20250.27500.27500.26000.26000.25473,786,487
Mar 14, 20250.27000.28000.27000.27000.2645685,791
Mar 13, 20250.28000.28000.27000.27000.2645507,586
Mar 12, 20250.26500.28000.26250.27000.26451,511,836
Mar 11, 20250.27500.27500.26000.27000.26453,576,399
Mar 10, 20250.28000.29000.27750.28000.27432,166,975
Mar 7, 20250.28500.28500.27500.28000.2743979,670
Mar 6, 20250.28500.28500.28000.28000.2743233,565
Mar 5, 20250.29000.29000.28250.28500.27921,076,116
Mar 4, 20250.28000.29000.27000.29000.28411,757,022
Mar 3, 20250.28500.28750.27500.28500.2792900,639
Feb 28, 20250.29000.29500.28000.29000.28411,739,153
Feb 27, 20250.29000.29500.29000.29500.28901,600,356
Feb 26, 20250.30000.30000.28000.29000.28413,660,606
Feb 25, 20250.30500.30500.29250.29500.28907,157,163
Feb 24, 20250.30000.31000.29500.31000.30374,190,620
Feb 21, 20250.31000.32000.31000.31000.30377,636,016
Feb 20, 20250.31000.31500.30000.31500.30866,972,404
Feb 19, 20250.31000.31000.29750.30500.298814,665,848
Feb 18, 20250.33000.33000.29500.31000.30376,098,432
Feb 17, 20250.32500.33000.32000.33000.3233714,884
Feb 14, 20250.32500.33000.32000.32500.31841,960,055
Feb 13, 20250.33500.34000.32000.33000.32332,099,376
Feb 12, 20250.34000.34000.33500.34000.3331451,620
Feb 11, 20250.33500.34000.32500.33500.3282360,103
Feb 10, 20250.34500.34500.33500.33500.3282911,016
Feb 7, 20250.34000.35000.34000.35000.34292,849,785
Feb 6, 20250.34000.34750.34000.34500.3380322,246
Feb 5, 20250.34000.35000.34000.34500.3380771,740
Feb 4, 20250.34500.35500.34500.35000.3429488,527
Feb 3, 20250.35000.35500.34750.35000.34295,285,523
Jan 31, 20250.35000.35500.34500.35500.34781,181,609
Jan 30, 20250.34500.35000.34000.35000.34291,337,640
Jan 29, 20250.32000.34500.31750.34000.33311,946,038
Jan 28, 20250.31500.32500.31000.31500.30862,194,479
Jan 24, 20250.31500.32000.31500.31500.3086365,968
Jan 23, 20250.31500.32000.31500.32000.3135972,163
Jan 22, 20250.33000.33000.32000.32000.3135681,211
Jan 21, 20250.33000.33500.33000.33000.3233219,984
Jan 20, 20250.33000.33500.32500.33000.3233841,376
Jan 17, 20250.33000.33500.32500.33000.3233937,987
Jan 16, 20250.33000.33500.32500.33000.32331,698,797
Jan 15, 20250.32000.33500.32000.33000.32332,525,580
Jan 14, 20250.33000.33000.32000.32500.31841,801,666
Jan 13, 20250.32000.32500.32000.32000.31352,422,601
Jan 10, 20250.31500.33500.31500.32500.31842,851,364
Jan 9, 20250.33500.33500.31000.32500.31842,522,778
Jan 8, 20250.32500.33000.30500.32500.31841,225,764
Jan 7, 20250.34500.34500.33000.33000.3233492,661
Jan 6, 20250.35500.35500.34000.34500.3380692,344
Jan 3, 20250.35000.35500.34500.35000.3429350,420
Jan 2, 20250.34500.35000.34500.35000.3429147,970
Dec 31, 20240.35000.35500.34500.34500.3380249,215
Dec 30, 20240.36000.36500.35000.35000.34291,182,905
Dec 27, 20240.35000.36000.35000.36000.3527337,343
Dec 24, 20240.35000.36000.35000.35500.3478163,743
Dec 23, 20240.35000.35500.34000.35000.34291,405,131
Dec 20, 20240.34500.35500.34250.35000.34291,112,784
Dec 19, 20240.34500.35000.33500.35000.34291,754,267
Dec 18, 20240.34500.35500.34250.35000.34295,088,583
Dec 17, 20240.35500.35500.34500.35000.3429662,770
Dec 16, 20240.35000.36000.34000.35500.34781,698,048
Dec 13, 20240.35500.35500.34500.35000.34291,145,193
Dec 12, 20240.36000.36000.35500.35500.3478443,556
Dec 11, 20240.35500.36000.35000.35500.34784,858,231
Dec 10, 20240.35000.36000.34750.36000.35271,009,643
Dec 9, 20240.35000.35500.34500.35000.34292,104,978
Dec 6, 20240.37000.37000.35000.35500.34782,071,554
Dec 5, 20240.36000.36500.35500.36000.35272,044,735
Dec 4, 20240.36000.37000.36000.36000.35271,027,747
Dec 3, 20240.37000.37000.35500.36500.35761,692,123
Dec 2, 20240.36500.37000.35500.37000.3625846,787
Nov 29, 20240.36000.36500.35250.36500.35762,105,892
Nov 28, 20240.34750.36500.34750.36000.35271,416,623
Nov 27, 20240.35000.35500.34250.35500.34781,118,095
Nov 26, 20240.35500.36000.34500.35000.34291,419,720
Nov 25, 20240.34500.35500.34250.35000.34291,806,093
Nov 22, 20240.34500.35500.34500.35500.34782,039,538
Nov 21, 20240.34000.35250.34000.34500.33801,828,076
Nov 20, 20240.34000.35000.33750.34500.3380668,931
Nov 19, 20240.34000.34500.32000.34500.33802,986,728
Nov 18, 20240.34000.35500.33500.33500.32821,623,183
Nov 15, 20240.34500.35000.34000.34500.3380788,771
Nov 14, 20240.35500.35500.34000.34500.3380501,323
Nov 13, 20240.37000.37000.34500.34500.33804,434,749
Nov 12, 20240.38000.38000.37000.37500.36741,189,437
Nov 11, 20240.37500.38000.37500.37500.3674468,489
Nov 8, 20240.38500.38500.37250.37500.36749,513,025
Nov 7, 20240.38500.38500.37250.37500.3674576,340
Nov 6, 20240.38500.39000.37000.37500.36742,573,195
Nov 5, 20240.38000.38500.37500.38500.3772708,731
Nov 4, 20240.37500.39250.37500.38000.37232,443,557
Nov 1, 20240.37000.38000.36750.37500.36741,430,433
Oct 31, 20240.36500.38000.36000.38000.37233,941,219
Oct 30, 20240.37000.38000.36500.36500.35761,301,038
Oct 29, 20240.38000.38000.36500.37000.36254,095,088
Oct 28, 20240.36500.38250.36500.37500.367411,536,068
Oct 25, 20240.36500.37500.36000.36500.35764,425,653
Oct 24, 20240.35000.36000.35000.36000.35272,002,014
Oct 23, 20240.33500.36000.33500.36000.35275,120,943
Oct 22, 20240.34000.34000.32500.33000.32332,131,712
Oct 21, 20240.35000.35500.33500.33500.32821,549,138
Oct 18, 20240.35000.36500.34500.35500.34782,535,093
Oct 17, 20240.35000.37250.35000.35500.34784,026,191
Oct 16, 20240.36500.36500.34500.35500.34781,443,524
Oct 15, 20240.36500.38000.35000.36500.35765,528,272
Oct 14, 20240.34000.37000.33500.36000.35275,898,166
Oct 11, 20240.33500.34500.33000.34000.33314,089,593
Oct 10, 20240.33000.34000.32500.34000.333110,809,241
Oct 9, 20240.32500.32500.32000.32500.31842,334,398
Oct 8, 20240.32500.33500.32000.33000.32333,465,436
Oct 7, 20240.30500.32500.30500.32000.31352,162,792
Oct 4, 20240.31500.32000.30500.31500.30861,665,664
Oct 3, 20240.31500.32250.31500.32000.31352,264,184
Oct 2, 20240.32000.32750.31500.31500.30861,655,230
Oct 1, 20240.32500.33500.32000.32000.31351,305,943
Sep 30, 20240.32500.33500.32000.32500.31843,367,081
Sep 27, 20240.34000.34500.31500.33000.32335,161,948
Sep 26, 20240.35000.35750.34000.34000.33313,242,474
Sep 25, 20240.35500.36000.35000.35000.34291,299,787
Sep 24, 20240.37000.37500.35000.35500.34783,896,731
Sep 23, 20240.35500.37000.34500.37000.36253,058,932
Sep 20, 20240.35500.36500.34500.36000.35275,948,009
Sep 19, 2024 0.0060 Dividend
Sep 19, 20240.34000.35500.33500.35500.34782,623,471
Sep 18, 20240.34000.35000.33500.34000.32722,943,918
Sep 17, 20240.33500.34000.33500.33500.32241,488,364
Sep 16, 20240.34000.34000.33000.34000.32721,727,142
Sep 13, 20240.33000.34000.33000.34000.32722,297,387
Sep 12, 20240.33000.33500.33000.33000.3176219,876
Sep 11, 20240.32500.33500.32000.33000.31762,005,367
Sep 10, 20240.32500.33000.32000.32500.31282,068,579
Sep 9, 20240.31500.32500.31000.32500.31282,596,518
Sep 6, 20240.32500.32500.32000.32000.30791,219,951
Sep 5, 20240.32000.33000.32000.33000.31761,122,261
Sep 4, 20240.33000.33000.32000.32000.30791,195,530
Sep 3, 20240.32500.33500.32000.33000.31762,531,213
Sep 2, 20240.33500.33500.32000.32500.31283,140,337
Aug 30, 20240.32500.33500.32250.33500.32243,579,189
Aug 29, 20240.32500.32750.32000.32500.31281,256,825
Aug 28, 20240.32000.33000.32000.32500.31282,979,538
Aug 27, 20240.32500.33000.31750.32500.31285,082,693
Aug 26, 20240.33500.33500.31250.33000.31765,453,428
Aug 23, 20240.33500.34000.32000.33000.31764,947,656
Aug 22, 20240.31500.33750.31500.33500.32245,594,014
Aug 21, 20240.31000.31500.30750.31500.30311,236,774
Aug 20, 20240.29500.32250.29500.31500.30319,584,112
Aug 19, 20240.29000.29250.28500.29000.2791284,257
Aug 16, 20240.28500.29000.28250.28500.27433,205,345
Aug 15, 20240.28500.29000.28500.29000.2791412,221
Aug 14, 20240.29000.29000.28500.29000.2791721,594
Aug 13, 20240.28500.29000.28250.28500.27431,277,745
Aug 12, 20240.29000.29000.28500.28500.27432,713,524
Aug 9, 20240.28000.29000.28000.28500.27431,798,841
Aug 8, 20240.27500.28500.27500.28000.26952,370,300
Aug 7, 20240.27500.28000.27000.27500.26462,553,243
Aug 6, 20240.25500.27500.24500.27500.26464,115,950
Aug 5, 20240.28000.28250.25500.25500.24543,711,365
Aug 2, 20240.28000.28500.27500.28500.27437,225,734
Aug 1, 20240.28500.28500.27500.28500.2743938,633
Jul 31, 20240.28000.28500.27500.28000.2695509,571
Jul 30, 20240.29000.29000.27750.28000.26952,373,584
Jul 29, 20240.28500.28500.28000.28500.27436,081,437
Jul 26, 20240.27500.28500.27250.28500.27431,332,000
Jul 25, 20240.28000.28000.27000.27500.26461,050,054
Jul 24, 20240.27500.28000.27000.28000.26951,551,823
Jul 23, 20240.26000.27500.26000.27500.26461,196,901
Jul 22, 20240.27000.27250.26000.26000.25021,130,856
Jul 19, 20240.27000.27000.26500.26500.2550407,128
Jul 18, 20240.27500.27500.26000.27000.25989,230,633
Jul 17, 20240.27500.27750.27000.27000.25981,250,830
Jul 16, 20240.26500.28000.26000.28000.26953,270,723
Jul 15, 20240.27000.27000.26000.26500.25501,093,918
Jul 12, 20240.27000.27500.26000.27000.25982,830,255
Jul 11, 20240.28000.28000.27000.27000.25981,888,349
Jul 10, 20240.28500.28500.27500.27500.26463,815,593
Jul 9, 20240.28500.28750.27500.28000.26952,310,963
Jul 8, 20240.29000.29000.28500.29000.27911,416,445
Jul 5, 20240.29000.29250.28500.29000.27912,218,504
Jul 4, 20240.27500.29000.27000.29000.27911,984,709
Jul 3, 20240.27250.27500.26500.27500.26463,748,805
Jul 2, 20240.27000.27500.26500.27500.26462,108,335
Jul 1, 20240.28500.28500.25500.27000.25987,576,512
Jun 28, 20240.28000.29500.28000.29000.27913,133,631
Jun 27, 20240.28500.29000.28000.28000.2695829,050
Jun 26, 20240.28500.29000.28000.29000.2791824,809
Jun 25, 20240.28500.28750.27500.28500.27431,442,493
Jun 24, 20240.29000.29000.28000.29000.2791977,085
Jun 21, 20240.29000.29000.28000.29000.27911,118,657
Jun 20, 20240.29000.29500.28250.28500.27431,779,266
Jun 19, 20240.29500.29500.28500.28500.27431,723,895
Jun 18, 20240.29000.29500.28500.29500.28394,432,554
Jun 17, 20240.28500.29000.28500.29000.27913,286,577
Jun 14, 20240.29000.29000.28500.28500.2743500,391
Jun 13, 20240.28500.29000.28500.29000.27911,122,208
Jun 12, 20240.28500.28750.28000.28500.27434,472,994
Jun 11, 20240.28500.28750.28000.28500.27433,767,842
Jun 7, 20240.29000.29000.28000.28500.27435,360,822
Jun 6, 20240.29000.29000.28000.28500.27434,241,579
Jun 5, 20240.28500.29000.28000.28500.27432,224,683
Jun 4, 20240.29000.29000.28250.29000.27913,390,186
Jun 3, 20240.28500.29000.28000.29000.27912,323,705
May 31, 20240.28000.28250.27500.28000.26951,918,557
May 30, 20240.28000.28000.27750.28000.26951,535,335
May 29, 20240.27500.28500.27500.28000.26951,136,574
May 28, 20240.28500.28500.27750.28000.26952,525,904
May 27, 20240.28000.29000.27500.28500.27434,517,519
May 24, 20240.27000.28000.27000.27500.26463,066,362
May 23, 20240.27500.27500.27000.27000.25981,569,844
May 22, 20240.27000.28250.27000.27500.26468,529,589
May 21, 20240.26500.27000.25500.27000.25988,346,592
May 20, 20240.25000.27000.25000.26500.25508,023,062
May 17, 20240.24500.25000.24000.25000.24062,982,296
May 16, 20240.24000.24500.24000.24500.23582,438,356
May 15, 20240.24000.24500.23500.24000.2310529,846
May 14, 20240.23500.24500.23500.24500.2358423,850
May 13, 20240.24000.24500.23000.23500.22622,649,211
May 10, 20240.25000.25000.24000.25000.2406892,792
May 9, 20240.24500.25000.24000.25000.24061,451,003
May 8, 20240.24500.25000.24000.24000.2310932,937
May 7, 20240.24500.25000.24000.25000.2406729,727
May 6, 20240.25000.25000.24500.24500.23582,980,512
May 3, 20240.24500.25000.24500.25000.24062,854,087
May 2, 20240.24500.25000.24000.24500.23582,021,770
May 1, 20240.25000.25000.24000.24500.2358489,794
Apr 30, 20240.25500.25500.24500.25000.24061,748,017
Apr 29, 20240.25500.26000.25000.25500.24543,585,738
Apr 26, 20240.25000.26000.24500.25000.24067,272,605
Apr 24, 20240.25000.25500.24000.25500.245417,971,958
Apr 23, 20240.24000.25000.24000.25000.24062,871,475
Apr 22, 20240.24500.24500.23500.24000.2310787,761
Apr 19, 20240.24500.24500.23500.23500.22624,047,092
Apr 18, 20240.24500.25500.24000.24000.23105,758,526
Apr 17, 20240.24000.25000.24000.24500.23584,993,328

Related Tickers

3PM.BE Infinity Lithium Corp Ltd
0.0110
0.00%
 
JT71.F Australian Vanadium Limited
0.0051
0.00%
 
WYX.AX Western Yilgarn NL
0.0340
-2.86%
 
EJZN.F Wealth Minerals Ltd.
0.0282
0.00%
 
ATN.L Aterian plc
42.50
+4.94%
 
ARXRF Imagine Lithium Inc.
0.0140
+3.70%
 
SKKRF SKRR Exploration Inc.
0.1700
0.00%
 
V690.SG Neotech Metals Corp
0.0963
+0.42%
 
0YAL.IL Boliden AB (publ)
279.60
-0.14%
 
9CH.F Galan Lithium Limited
0.0480
+6.67%