U.S. Markets closed

Macmahon Holdings Limited (MAH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1750.000 (0.000%)
As of 11:30AM AEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20170.170.170.170.170.17672,831
Aug 18, 20170.180.180.170.170.17221,554
Aug 17, 20170.180.180.170.180.1854,725
Aug 16, 20170.180.180.180.180.18169,270
Aug 15, 20170.180.190.180.180.183,555,326
Aug 14, 20170.180.180.180.180.18530,040
Aug 11, 20170.170.180.170.180.181,421,850
Aug 10, 20170.180.180.180.180.181,081,372
Aug 09, 20170.180.180.170.180.186,478,903
Aug 08, 20170.170.180.170.180.187,235,129
Aug 07, 20170.170.170.170.170.171,769,119
Aug 04, 20170.170.170.170.170.17438,901
Aug 03, 20170.170.170.170.170.176,624
Aug 02, 20170.170.180.170.170.172,025,825
Aug 01, 20170.170.170.170.170.17670,532
Jul 31, 20170.170.170.170.170.17651,444
Jul 28, 20170.170.170.170.170.172,291,333
Jul 27, 20170.170.170.170.170.172,376,089
Jul 26, 20170.170.170.170.170.17355,926
Jul 25, 20170.170.170.170.170.171,678,160
Jul 24, 20170.170.170.170.170.1789,822
Jul 21, 20170.170.170.170.170.17241,567
Jul 20, 20170.170.170.170.170.171,105,498
Jul 19, 20170.180.180.170.170.17826,064
Jul 18, 20170.180.180.170.170.17269,880
Jul 17, 20170.190.190.170.170.171,093,760
Jul 14, 20170.180.180.170.180.184,887,277
Jul 13, 20170.180.180.170.180.185,223,445
Jul 12, 20170.180.180.170.170.171,004,979
Jul 11, 20170.180.180.170.170.171,903,191
Jul 10, 20170.180.180.170.170.173,132,483
Jul 07, 20170.170.180.170.170.1726,274,096
Jul 06, 20170.170.170.170.170.17302,541,372
Jul 05, 20170.170.170.170.170.1759,823
Jul 04, 20170.170.170.170.170.17667,474
Jul 03, 20170.170.170.170.170.17105,057
Jun 30, 20170.170.170.170.170.171,739,506
Jun 29, 20170.170.170.170.170.17513,426
Jun 28, 20170.170.170.170.170.17218,476
Jun 27, 20170.170.170.170.170.17364,850
Jun 26, 20170.170.170.170.170.1757,179
Jun 23, 20170.170.170.170.170.17499,986
Jun 22, 20170.170.170.170.170.17100,089
Jun 21, 20170.170.170.170.170.178,595
Jun 20, 20170.170.170.170.170.17627,157
Jun 19, 20170.170.170.160.170.17900,361
Jun 16, 20170.160.170.160.170.173,630,403
Jun 15, 20170.160.160.150.160.163,792,183
Jun 14, 20170.160.160.160.160.161,844,714
Jun 13, 20170.160.160.160.160.161,808,618
Jun 09, 20170.160.160.160.160.165,151
Jun 08, 20170.160.160.160.160.1650,308
Jun 07, 20170.160.160.160.160.16980,847
Jun 06, 20170.160.160.160.160.161,532,812
Jun 05, 20170.170.170.160.160.161,997,348
Jun 02, 20170.160.170.160.160.168,685,513
Jun 01, 20170.160.160.160.160.163,652,990
May 31, 20170.150.150.140.150.15889,649
May 30, 20170.140.150.140.140.14112,251
May 29, 20170.150.150.140.140.14279,969
May 26, 20170.150.150.140.150.15782,842
May 25, 20170.150.150.150.150.15449,573
May 24, 20170.150.160.150.150.151,389,943
May 23, 20170.150.150.150.150.15301,273
May 22, 20170.150.160.150.150.15826,242
May 19, 20170.150.150.150.150.151,011,594
May 18, 20170.150.150.150.150.151,083,259
May 17, 20170.150.160.150.150.15313,448
May 16, 20170.150.150.150.150.1593,857
May 15, 20170.150.160.150.150.15724,176
May 12, 20170.150.150.150.150.15566,688
May 11, 20170.160.160.150.150.15257,080
May 10, 20170.160.160.160.160.16504,257
May 09, 20170.160.160.160.160.16725,605
May 08, 20170.160.160.160.160.162,716,416
May 05, 20170.160.160.160.160.16-
May 04, 20170.160.160.160.160.16-
May 03, 20170.160.160.150.160.16134,750
May 02, 20170.160.160.160.160.1684,585
May 01, 20170.160.160.160.160.16440,176
Apr 28, 20170.160.160.160.160.161,007,221
Apr 27, 20170.160.160.160.160.161,572,342
Apr 26, 20170.160.160.160.160.16518,403
Apr 24, 20170.160.160.160.160.162,774,441
Apr 21, 20170.160.160.160.160.161,238,126
Apr 20, 20170.170.170.160.160.16110,681
Apr 19, 20170.160.170.160.170.17600,118
Apr 18, 20170.170.170.160.160.16394,058
Apr 13, 20170.160.170.160.170.17605,066
Apr 12, 20170.170.170.160.170.17613,988
Apr 11, 20170.170.170.160.170.171,528,693
Apr 10, 20170.170.170.160.170.17849,656
Apr 07, 20170.160.160.160.160.16921,310
Apr 06, 20170.160.160.160.160.16710,187
Apr 05, 20170.160.160.160.160.161,718,026
Apr 04, 20170.160.160.160.160.1660,647
Apr 03, 20170.160.160.160.160.16230,360
Mar 31, 20170.160.160.160.160.16244,901
Mar 30, 20170.150.160.150.160.161,261,455
Mar 29, 20170.150.150.150.150.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...