Macmahon Holdings Limited MAH
ASX · Australia · Energy Minerals
AUD 1.11-0.01 (-0.89%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.11 | -0.89% | AUD 1.10 | AUD 1.13 | AUD 1.09 | 4.20M |
| 2026-09-30 | AUD 1.12 | -0.44% | AUD 1.13 | AUD 1.13 | AUD 1.10 | 4.72M |
| 2026-09-29 | AUD 1.13 | +3.21% | AUD 1.10 | AUD 1.13 | AUD 1.09 | 5.96M |
| 2026-09-28 | AUD 1.09 | -2.24% | AUD 1.12 | AUD 1.13 | AUD 1.09 |
| 4.41M |
| 2026-09-25 | AUD 1.12 | -3.46% | AUD 1.14 | AUD 1.14 | AUD 1.11 | 2.73M |
| 2026-09-24 | AUD 1.15 | +6.45% | AUD 1.09 | AUD 1.16 | AUD 1.08 | 9.56M |
| 2026-09-23 | AUD 1.09 | -3.56% | AUD 1.14 | AUD 1.14 | AUD 1.09 | 7.45M |
| 2026-09-22 | AUD 1.13 | +4.17% | AUD 1.08 | AUD 1.13 | AUD 1.07 | 7.58M |
| 2026-09-21 | AUD 1.08 | +0.47% | AUD 1.05 | AUD 1.10 | AUD 1.04 | 9.45M |
| 2026-09-18 | AUD 1.08 | +8.59% | AUD 1.00 | AUD 1.10 | AUD 0.99 | 47.28M |
| 2026-09-17 | AUD 0.99 | +3.13% | AUD 0.96 | AUD 1.00 | AUD 0.96 | 6.46M |
| 2026-09-16 | AUD 0.96 | +1.05% | AUD 0.96 | AUD 0.98 | AUD 0.94 | 5.39M |
| 2026-09-15 | AUD 0.95 | -2.06% | AUD 0.97 | AUD 0.98 | AUD 0.94 | 5.50M |
| 2026-09-14 | AUD 0.97 | +1.57% | AUD 0.95 | AUD 0.97 | AUD 0.94 | 4.49M |
| 2026-09-11 | AUD 0.95 | 0.00% | AUD 0.94 | AUD 0.96 | AUD 0.93 | 6.69M |
| 2026-09-10 | AUD 0.95 | -3.54% | AUD 0.98 | AUD 0.99 | AUD 0.94 | 6.51M |
| 2026-09-09 | AUD 0.99 | +3.66% | AUD 0.96 | AUD 1.00 | AUD 0.95 | 7.45M |
| 2026-09-08 | AUD 0.95 | 0.00% | AUD 0.98 | AUD 0.98 | AUD 0.94 | 5.91M |
| 2026-09-07 | AUD 0.95 | -2.05% | AUD 0.99 | AUD 0.99 | AUD 0.94 | 4.04M |
| 2026-09-04 | AUD 0.98 | +1.56% | AUD 1.02 | AUD 1.02 | AUD 0.97 | 7.61M |
| 2026-09-03 | AUD 0.96 | 0.00% | AUD 0.98 | AUD 0.98 | AUD 0.91 | 3.43M |
| 2026-09-02 | AUD 0.96 | -5.88% | AUD 1.00 | AUD 1.03 | AUD 0.94 | 7.52M |
| 2026-09-01 | AUD 1.02 | +3.03% | AUD 0.99 | AUD 1.02 | AUD 0.99 | 3.28M |
| 2026-08-31 | AUD 0.99 | +0.51% | AUD 0.98 | AUD 0.99 | AUD 0.96 | 5.21M |
| 2026-08-28 | AUD 0.99 | -1.50% | AUD 1.00 | AUD 1.01 | AUD 0.98 | 2.36M |
| 2026-08-27 | AUD 1.00 | -3.85% | AUD 1.06 | AUD 1.06 | AUD 0.99 | 3.16M |
| 2026-08-26 | AUD 1.04 | 0.00% | AUD 1.07 | AUD 1.10 | AUD 1.03 | 2.62M |
| 2026-08-25 | AUD 1.04 | -0.95% | AUD 1.05 | AUD 1.07 | AUD 1.03 | 3.26M |
| 2026-08-24 | AUD 1.05 | +1.45% | AUD 1.06 | AUD 1.07 | AUD 1.05 | 4.03M |
| 2026-08-21 | AUD 1.03 | -5.05% | AUD 1.07 | AUD 1.09 | AUD 1.01 | 8.42M |
| 2026-08-20 | AUD 1.09 | +6.86% | AUD 1.02 | AUD 1.09 | AUD 1.01 | 8.47M |
| 2026-08-19 | AUD 1.02 | +12.71% | AUD 0.94 | AUD 1.04 | AUD 0.92 | 10.60M |
| 2026-08-18 | AUD 0.90 | -8.59% | AUD 1.02 | AUD 1.02 | AUD 0.88 | 10.97M |
| 2026-08-17 | AUD 0.99 | +2.06% | AUD 0.96 | AUD 1.00 | AUD 0.95 | 2.41M |
| 2026-08-14 | AUD 0.97 | -2.51% | AUD 0.98 | AUD 1.00 | AUD 0.95 | 2.47M |
| 2026-08-13 | AUD 1.00 | -2.45% | AUD 1.01 | AUD 1.02 | AUD 0.98 | 2.99M |
| 2026-08-12 | AUD 1.02 | +4.08% | AUD 0.98 | AUD 1.02 | AUD 0.97 | 2.36M |
| 2026-08-11 | AUD 0.98 | -2.97% | AUD 1.02 | AUD 1.03 | AUD 0.97 | 2.87M |
| 2026-08-10 | AUD 1.01 | +1.51% | AUD 1.00 | AUD 1.01 | AUD 0.99 | 2.23M |
| 2026-08-07 | AUD 1.00 | -3.40% | AUD 1.01 | AUD 1.03 | AUD 0.98 | 3.63M |
| 2026-08-06 | AUD 1.03 | -1.90% | AUD 1.04 | AUD 1.07 | AUD 1.02 | 2.82M |
| 2026-08-05 | AUD 1.05 | +1.45% | AUD 1.03 | AUD 1.06 | AUD 1.03 | 6.50M |
| 2026-08-04 | AUD 1.03 | +6.70% | AUD 0.97 | AUD 1.03 | AUD 0.97 | 5.85M |
| 2026-08-03 | AUD 0.97 | +4.86% | AUD 0.93 | AUD 0.98 | AUD 0.90 | 3.76M |
| 2026-07-31 | AUD 0.93 | +1.65% | AUD 0.90 | AUD 0.95 | AUD 0.90 | 2.43M |
| 2026-07-30 | AUD 0.91 | +0.55% | AUD 0.92 | AUD 0.93 | AUD 0.90 | 2.43M |
| 2026-07-29 | AUD 0.90 | -3.72% | AUD 0.94 | AUD 0.96 | AUD 0.90 | 4.04M |
| 2026-07-28 | AUD 0.94 | -3.59% | AUD 0.96 | AUD 0.99 | AUD 0.93 | 5.33M |
| 2026-07-27 | AUD 0.98 | +2.63% | AUD 0.94 | AUD 0.98 | AUD 0.94 | 3.25M |
| 2026-07-24 | AUD 0.95 | -3.55% | AUD 0.99 | AUD 0.99 | AUD 0.94 | 1.95M |
| 2026-07-23 | AUD 0.99 | +1.55% | AUD 0.98 | AUD 1.00 | AUD 0.97 | 3.11M |
| 2026-07-22 | AUD 0.97 | +1.04% | AUD 0.97 | AUD 0.99 | AUD 0.96 | 3.00M |
| 2026-07-21 | AUD 0.96 | +6.08% | AUD 0.88 | AUD 0.96 | AUD 0.88 | 9.31M |
| 2026-07-20 | AUD 0.90 | +5.23% | AUD 0.86 | AUD 0.91 | AUD 0.85 | 2.62M |
| 2026-07-17 | AUD 0.86 | -6.01% | AUD 0.92 | AUD 0.92 | AUD 0.86 | 2.73M |
| 2026-07-16 | AUD 0.92 | -2.14% | AUD 0.94 | AUD 0.94 | AUD 0.90 | 3.97M |
| 2026-07-15 | AUD 0.94 | +1.08% | AUD 0.94 | AUD 0.94 | AUD 0.93 | 3.00M |
| 2026-07-14 | AUD 0.93 | +4.52% | AUD 0.88 | AUD 0.93 | AUD 0.88 | 2.82M |
| 2026-07-13 | AUD 0.88 | -2.21% | AUD 0.90 | AUD 0.90 | AUD 0.88 | 2.37M |
| 2026-07-10 | AUD 0.90 | +4.02% | AUD 0.88 | AUD 0.90 | AUD 0.88 | 2.96M |
| 2026-07-09 | AUD 0.87 | +0.58% | AUD 0.86 | AUD 0.89 | AUD 0.85 | 4.00M |
| 2026-07-08 | AUD 0.87 | -2.26% | AUD 0.89 | AUD 0.89 | AUD 0.85 | 2.90M |
| 2026-07-07 | AUD 0.88 | +1.72% | AUD 0.87 | AUD 0.89 | AUD 0.87 | 3.25M |
| 2026-07-06 | AUD 0.87 | -0.57% | AUD 0.87 | AUD 0.88 | AUD 0.86 | 4.59M |
| 2026-07-03 | AUD 0.88 | -1.69% | AUD 0.87 | AUD 0.89 | AUD 0.87 | 3.55M |
| 2026-07-02 | AUD 0.89 | -3.78% | AUD 0.92 | AUD 0.93 | AUD 0.88 | 4.14M |
| 2026-07-01 | AUD 0.93 | -3.14% | AUD 0.95 | AUD 0.98 | AUD 0.92 | 4.97M |
| 2026-06-30 | AUD 0.95 | -2.05% | AUD 0.98 | AUD 0.98 | AUD 0.94 | 3.01M |
| 2026-06-29 | AUD 0.98 | +1.56% | AUD 0.98 | AUD 0.98 | AUD 0.95 | 3.29M |
| 2026-06-26 | AUD 0.96 | +2.67% | AUD 0.93 | AUD 0.96 | AUD 0.93 | 1.89M |
| 2026-06-25 | AUD 0.94 | -2.60% | AUD 0.94 | AUD 0.95 | AUD 0.92 | 6.36M |
| 2026-06-24 | AUD 0.96 | +0.52% | AUD 0.95 | AUD 0.96 | AUD 0.94 | 5.13M |
| 2026-06-23 | AUD 0.95 | -1.04% | AUD 0.96 | AUD 0.97 | AUD 0.95 | 4.22M |
| 2026-06-22 | AUD 0.96 | +0.52% | AUD 0.96 | AUD 0.98 | AUD 0.95 | 3.70M |
| 2026-06-19 | AUD 0.96 | -2.54% | AUD 0.99 | AUD 1.00 | AUD 0.96 | 4.87M |
| 2026-06-18 | AUD 0.99 | +1.03% | AUD 0.99 | AUD 1.00 | AUD 0.97 | 3.69M |
| 2026-06-17 | AUD 0.98 | +1.56% | AUD 0.97 | AUD 0.98 | AUD 0.95 | 4.63M |
| 2026-06-16 | AUD 0.96 | 0.00% | AUD 0.96 | AUD 0.97 | AUD 0.95 | 3.60M |
| 2026-06-15 | AUD 0.96 | +4.35% | AUD 0.92 | AUD 0.98 | AUD 0.92 | 5.79M |
| 2026-06-12 | AUD 0.92 | +4.55% | AUD 0.90 | AUD 0.93 | AUD 0.89 | 3.28M |
| 2026-06-11 | AUD 0.88 | -2.22% | AUD 0.88 | AUD 0.88 | AUD 0.86 | 4.63M |
| 2026-06-10 | AUD 0.90 | -3.23% | AUD 0.93 | AUD 0.93 | AUD 0.88 | 3.82M |
| 2026-06-09 | AUD 0.93 | +0.54% | AUD 0.86 | AUD 0.94 | AUD 0.85 | 5.22M |
| 2026-06-05 | AUD 0.93 | -0.54% | AUD 0.94 | AUD 0.94 | AUD 0.90 | 4.29M |
| 2026-06-04 | AUD 0.93 | -4.12% | AUD 0.95 | AUD 0.95 | AUD 0.93 | 1.65M |
| 2026-06-03 | AUD 0.97 | 0.00% | AUD 0.98 | AUD 0.99 | AUD 0.96 | 3.57M |
| 2026-06-02 | AUD 0.97 | -3.00% | AUD 1.00 | AUD 1.01 | AUD 0.97 | 3.40M |
| 2026-06-01 | AUD 1.00 | -0.50% | AUD 1.00 | AUD 1.03 | AUD 0.99 | 4.55M |
| 2026-05-29 | AUD 1.00 | +7.49% | AUD 0.94 | AUD 1.00 | AUD 0.93 | 6.98M |
| 2026-05-28 | AUD 0.94 | +0.54% | AUD 0.94 | AUD 0.94 | AUD 0.91 | 3.42M |