MAAS Group Holdings Ltd. MGH
ASX · Australia · Distribution Services
AUD 6.95-0.14 (-1.97%)
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 6.95 | -1.97% | AUD 7.00 | AUD 7.07 | AUD 6.86 | 1.68M |
| 2026-09-30 | AUD 7.09 | +2.31% | AUD 6.92 | AUD 7.15 | AUD 6.85 | 1.84M |
| 2026-09-29 | AUD 6.93 | +0.87% | AUD 6.85 | AUD 7.14 | AUD 6.85 | 3.23M |
| 2026-09-28 | AUD 6.87 | -0.29% | AUD 7.01 | AUD 7.07 | AUD 6.77 |
| 3.49M |
| 2026-09-25 | AUD 6.89 | -0.72% | AUD 6.94 | AUD 6.97 | AUD 6.79 | 3.55M |
| 2026-09-24 | AUD 6.94 | +7.93% | AUD 6.55 | AUD 6.99 | AUD 6.48 | 3.28M |
| 2026-09-23 | AUD 6.43 | +1.10% | AUD 6.45 | AUD 6.53 | AUD 6.39 | 2.26M |
| 2026-09-22 | AUD 6.36 | +0.79% | AUD 6.35 | AUD 6.42 | AUD 6.26 | 1.87M |
| 2026-09-21 | AUD 6.31 | -1.10% | AUD 6.28 | AUD 6.33 | AUD 6.11 | 1.55M |
| 2026-09-18 | AUD 6.38 | +12.72% | AUD 5.82 | AUD 6.38 | AUD 5.76 | 3.68M |
| 2026-09-17 | AUD 5.66 | +2.54% | AUD 5.80 | AUD 5.98 | AUD 5.52 | 2.10M |
| 2026-09-16 | AUD 5.52 | -1.25% | AUD 5.51 | AUD 5.59 | AUD 5.49 | 1.50M |
| 2026-09-15 | AUD 5.59 | +0.18% | AUD 5.59 | AUD 5.62 | AUD 5.42 | 1.74M |
| 2026-09-14 | AUD 5.58 | -5.42% | AUD 5.83 | AUD 5.83 | AUD 5.56 | 1.46M |
| 2026-09-11 | AUD 5.90 | -1.34% | AUD 5.90 | AUD 5.94 | AUD 5.82 | 984.11K |
| 2026-09-10 | AUD 5.98 | -1.16% | AUD 5.96 | AUD 6.00 | AUD 5.90 | 887.06K |
| 2026-09-09 | AUD 6.05 | +1.51% | AUD 5.96 | AUD 6.14 | AUD 5.96 | 1.31M |
| 2026-09-08 | AUD 5.96 | +5.11% | AUD 5.68 | AUD 6.00 | AUD 5.68 | 2.27M |
| 2026-09-07 | AUD 5.67 | +3.09% | AUD 5.64 | AUD 5.76 | AUD 5.59 | 1.40M |
| 2026-09-04 | AUD 5.50 | +7.00% | AUD 5.22 | AUD 5.51 | AUD 5.22 | 2.35M |
| 2026-09-03 | AUD 5.14 | -1.34% | AUD 5.25 | AUD 5.25 | AUD 5.14 | 1.32M |
| 2026-09-02 | AUD 5.21 | -1.14% | AUD 5.30 | AUD 5.32 | AUD 5.21 | 1.36M |
| 2026-09-01 | AUD 5.27 | -0.57% | AUD 5.20 | AUD 5.34 | AUD 5.20 | 1.38M |
| 2026-08-31 | AUD 5.30 | -2.75% | AUD 5.50 | AUD 5.50 | AUD 5.29 | 1.01M |
| 2026-08-28 | AUD 5.45 | -1.27% | AUD 5.50 | AUD 5.52 | AUD 5.43 | 2.49M |
| 2026-08-27 | AUD 5.52 | -1.43% | AUD 5.60 | AUD 5.62 | AUD 5.48 | 3.00M |
| 2026-08-26 | AUD 5.60 | -3.28% | AUD 5.73 | AUD 5.76 | AUD 5.59 | 4.29M |
| 2026-08-25 | AUD 5.79 | +0.17% | AUD 5.85 | AUD 5.86 | AUD 5.66 | 1.53M |
| 2026-08-24 | AUD 5.78 | -0.69% | AUD 5.84 | AUD 5.84 | AUD 5.60 | 1.63M |
| 2026-08-21 | AUD 5.82 | -5.67% | AUD 6.17 | AUD 6.17 | AUD 5.72 | 2.78M |
| 2026-08-20 | AUD 6.17 | +9.01% | AUD 5.80 | AUD 6.23 | AUD 5.73 | 3.18M |
| 2026-08-19 | AUD 5.66 | -0.70% | AUD 5.76 | AUD 5.77 | AUD 5.55 | 991.97K |
| 2026-08-18 | AUD 5.70 | -0.70% | AUD 5.70 | AUD 5.85 | AUD 5.66 | 1.40M |
| 2026-08-17 | AUD 5.74 | +2.32% | AUD 5.65 | AUD 5.89 | AUD 5.57 | 1.14M |
| 2026-08-14 | AUD 5.61 | +2.37% | AUD 5.55 | AUD 5.64 | AUD 5.40 | 1.67M |
| 2026-08-13 | AUD 5.48 | +2.05% | AUD 5.40 | AUD 5.54 | AUD 5.35 | 1.79M |
| 2026-08-12 | AUD 5.37 | 0.00% | AUD 5.40 | AUD 5.44 | AUD 5.32 | 1.68M |
| 2026-08-11 | AUD 5.37 | -1.29% | AUD 5.37 | AUD 5.40 | AUD 5.28 | 1.27M |
| 2026-08-10 | AUD 5.44 | -1.09% | AUD 5.55 | AUD 5.61 | AUD 5.36 | 1.04M |
| 2026-08-07 | AUD 5.50 | +0.36% | AUD 5.44 | AUD 5.51 | AUD 5.40 | 2.36M |
| 2026-08-06 | AUD 5.48 | +1.48% | AUD 5.45 | AUD 5.54 | AUD 5.30 | 1.99M |
| 2026-08-05 | AUD 5.40 | +0.75% | AUD 5.50 | AUD 5.71 | AUD 5.39 | 4.92M |
| 2026-08-04 | AUD 5.36 | +8.06% | AUD 5.15 | AUD 5.53 | AUD 5.05 | 3.60M |
| 2026-08-03 | AUD 4.96 | 0.00% | AUD 4.96 | AUD 4.96 | AUD 4.96 | 0 |
| 2026-07-31 | AUD 4.96 | +0.81% | AUD 5.20 | AUD 5.20 | AUD 4.91 | 1.14M |
| 2026-07-30 | AUD 4.92 | -2.38% | AUD 4.92 | AUD 5.00 | AUD 4.81 | 1.57M |
| 2026-07-29 | AUD 5.04 | -2.89% | AUD 5.13 | AUD 5.26 | AUD 4.92 | 1.52M |
| 2026-07-28 | AUD 5.19 | -3.53% | AUD 5.20 | AUD 5.30 | AUD 5.13 | 852.08K |
| 2026-07-27 | AUD 5.38 | +1.13% | AUD 5.32 | AUD 5.42 | AUD 5.30 | 1.63M |
| 2026-07-24 | AUD 5.32 | -2.92% | AUD 5.40 | AUD 5.43 | AUD 5.29 | 1.46M |
| 2026-07-23 | AUD 5.48 | -1.26% | AUD 5.65 | AUD 5.65 | AUD 5.43 | 990.10K |
| 2026-07-22 | AUD 5.55 | +1.46% | AUD 5.47 | AUD 5.65 | AUD 5.44 | 1.83M |
| 2026-07-21 | AUD 5.47 | +0.18% | AUD 5.46 | AUD 5.48 | AUD 5.36 | 1.88M |
| 2026-07-20 | AUD 5.46 | -3.02% | AUD 5.67 | AUD 5.73 | AUD 5.45 | 1.12M |
| 2026-07-17 | AUD 5.63 | -2.93% | AUD 5.84 | AUD 5.84 | AUD 5.50 | 1.34M |
| 2026-07-16 | AUD 5.80 | +1.22% | AUD 5.70 | AUD 5.83 | AUD 5.64 | 810.05K |
| 2026-07-15 | AUD 5.73 | -0.35% | AUD 5.81 | AUD 5.90 | AUD 5.66 | 1.13M |
| 2026-07-14 | AUD 5.75 | -0.52% | AUD 5.75 | AUD 5.77 | AUD 5.61 | 1.12M |
| 2026-07-13 | AUD 5.78 | +3.77% | AUD 5.75 | AUD 5.96 | AUD 5.75 | 2.01M |
| 2026-07-10 | AUD 5.57 | +0.91% | AUD 5.58 | AUD 5.71 | AUD 5.48 | 1.94M |
| 2026-07-09 | AUD 5.52 | +4.55% | AUD 5.28 | AUD 5.58 | AUD 5.17 | 2.47M |
| 2026-07-08 | AUD 5.28 | -1.12% | AUD 5.30 | AUD 5.32 | AUD 5.12 | 1.45M |
| 2026-07-07 | AUD 5.34 | -0.19% | AUD 5.32 | AUD 5.34 | AUD 5.21 | 1.27M |
| 2026-07-06 | AUD 5.35 | +0.19% | AUD 5.30 | AUD 5.40 | AUD 5.30 | 447.89K |
| 2026-07-03 | AUD 5.34 | -1.84% | AUD 5.44 | AUD 5.44 | AUD 5.22 | 879.00K |
| 2026-07-02 | AUD 5.44 | -3.03% | AUD 5.49 | AUD 5.52 | AUD 5.00 | 2.37M |
| 2026-07-01 | AUD 5.61 | +5.65% | AUD 5.36 | AUD 5.68 | AUD 5.36 | 1.78M |
| 2026-06-30 | AUD 5.31 | +0.57% | AUD 5.37 | AUD 5.41 | AUD 5.28 | 4.22M |
| 2026-06-29 | AUD 5.28 | +1.54% | AUD 5.34 | AUD 5.40 | AUD 5.26 | 930.43K |
| 2026-06-26 | AUD 5.20 | -1.70% | AUD 5.31 | AUD 5.34 | AUD 5.19 | 834.73K |
| 2026-06-25 | AUD 5.29 | -0.38% | AUD 5.36 | AUD 5.36 | AUD 5.25 | 412.06K |
| 2026-06-24 | AUD 5.31 | +0.76% | AUD 5.26 | AUD 5.36 | AUD 5.23 | 519.94K |
| 2026-06-23 | AUD 5.27 | -1.50% | AUD 5.40 | AUD 5.40 | AUD 5.24 | 406.74K |
| 2026-06-22 | AUD 5.35 | -0.19% | AUD 5.36 | AUD 5.45 | AUD 5.33 | 373.03K |
| 2026-06-19 | AUD 5.36 | -0.92% | AUD 5.45 | AUD 5.45 | AUD 5.33 | 455.41K |
| 2026-06-18 | AUD 5.41 | -0.37% | AUD 5.42 | AUD 5.59 | AUD 5.32 | 1.10M |
| 2026-06-17 | AUD 5.43 | -1.45% | AUD 5.50 | AUD 5.55 | AUD 5.38 | 1.01M |
| 2026-06-16 | AUD 5.51 | +7.62% | AUD 5.16 | AUD 5.53 | AUD 5.07 | 1.13M |
| 2026-06-15 | AUD 5.12 | -3.21% | AUD 5.26 | AUD 5.30 | AUD 5.03 | 2.75M |
| 2026-06-12 | AUD 5.29 | +0.76% | AUD 5.29 | AUD 5.35 | AUD 5.27 | 652.22K |
| 2026-06-11 | AUD 5.25 | +0.38% | AUD 5.38 | AUD 5.38 | AUD 5.05 | 1.60M |
| 2026-06-10 | AUD 5.23 | -1.32% | AUD 5.38 | AUD 5.38 | AUD 5.19 | 645.64K |
| 2026-06-09 | AUD 5.30 | -0.38% | AUD 5.32 | AUD 5.39 | AUD 5.19 | 9.22M |
| 2026-06-05 | AUD 5.32 | +1.72% | AUD 5.25 | AUD 5.41 | AUD 5.25 | 969.96K |
| 2026-06-04 | AUD 5.23 | +1.36% | AUD 5.10 | AUD 5.23 | AUD 5.09 | 4.31M |
| 2026-06-03 | AUD 5.16 | +2.38% | AUD 5.15 | AUD 5.22 | AUD 5.07 | 1.18M |
| 2026-06-02 | AUD 5.04 | -2.89% | AUD 5.19 | AUD 5.19 | AUD 5.02 | 1.09M |
| 2026-06-01 | AUD 5.19 | +1.76% | AUD 5.13 | AUD 5.27 | AUD 5.10 | 1.11M |
| 2026-05-29 | AUD 5.10 | +2.41% | AUD 4.87 | AUD 5.10 | AUD 4.87 | 1.77M |
| 2026-05-28 | AUD 4.98 | -0.40% | AUD 5.00 | AUD 5.00 | AUD 4.86 | 602.93K |