MAAS Group Holdings Limited (MGH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.0400 | 4.1500 | 3.9200 | 3.9400 | 3.9400 | 840,771 |
| 19 Jun 2024 | 4.0100 | 4.1900 | 4.0000 | 4.1500 | 4.1500 | 572,370 |
| 18 Jun 2024 | 4.2100 | 4.2100 | 4.0900 | 4.1100 | 4.1100 | 205,785 |
| 17 Jun 2024 | 4.1600 | 4.2100 | 4.1100 | 4.1600 | 4.1600 | 222,387 |
| 14 Jun 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 38,696 |
| 13 Jun 2024 | 4.2000 | 4.2500 | 4.1400 | 4.1900 | 4.1900 | 87,581 |
| 12 Jun 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1500 | 4.1500 | 78,652 |
| 11 Jun 2024 | 4.3400 | 4.3400 | 4.1800 | 4.2500 | 4.2500 | 162,037 |
| 07 Jun 2024 | 4.2800 | 4.3700 | 4.2400 | 4.3500 | 4.3500 | 226,924 |
| 06 Jun 2024 | 4.2400 | 4.3100 | 4.2300 | 4.3000 | 4.3000 | 171,911 |
| 05 Jun 2024 | 4.2300 | 4.3150 | 4.1600 | 4.2400 | 4.2400 | 241,461 |
| 04 Jun 2024 | 4.1700 | 4.2500 | 4.1600 | 4.2400 | 4.2400 | 122,020 |
| 03 Jun 2024 | 4.2000 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 106,039 |
| 31 May 2024 | 4.0900 | 4.2100 | 4.0700 | 4.2100 | 4.2100 | 319,918 |
| 30 May 2024 | 3.9400 | 4.0600 | 3.9100 | 4.0600 | 4.0600 | 256,243 |
| 29 May 2024 | 4.1500 | 4.1500 | 3.8700 | 3.9700 | 3.9700 | 446,958 |
| 28 May 2024 | 4.1000 | 4.1350 | 4.0800 | 4.1000 | 4.1000 | 123,728 |
| 27 May 2024 | 4.0600 | 4.1400 | 4.0500 | 4.1000 | 4.1000 | 167,885 |
| 24 May 2024 | 4.1900 | 4.1900 | 4.0200 | 4.1000 | 4.1000 | 138,153 |
| 23 May 2024 | 4.1700 | 4.2000 | 4.1500 | 4.1900 | 4.1900 | 89,993 |
| 22 May 2024 | 4.2800 | 4.2800 | 4.1700 | 4.1900 | 4.1900 | 94,996 |
| 21 May 2024 | 4.1500 | 4.2900 | 4.1300 | 4.2100 | 4.2100 | 200,833 |
| 20 May 2024 | 4.1600 | 4.2200 | 4.1400 | 4.1800 | 4.1800 | 164,135 |
| 17 May 2024 | 4.1000 | 4.2200 | 4.1000 | 4.2000 | 4.2000 | 90,117 |
| 16 May 2024 | 4.2100 | 4.2100 | 4.1300 | 4.1900 | 4.1900 | 441,750 |
| 15 May 2024 | 4.1900 | 4.2100 | 4.1500 | 4.1800 | 4.1800 | 134,398 |
| 14 May 2024 | 4.1700 | 4.2150 | 4.1500 | 4.2000 | 4.2000 | 290,502 |
| 13 May 2024 | 4.2600 | 4.2750 | 4.1000 | 4.1900 | 4.1900 | 344,004 |
| 10 May 2024 | 4.3000 | 4.3500 | 4.2300 | 4.2600 | 4.2600 | 279,061 |
| 09 May 2024 | 4.3800 | 4.3800 | 4.2900 | 4.3100 | 4.3100 | 142,457 |
| 08 May 2024 | 4.4500 | 4.4700 | 4.3200 | 4.3800 | 4.3800 | 374,935 |
| 07 May 2024 | 4.4500 | 4.4900 | 4.3800 | 4.4900 | 4.4900 | 274,459 |
| 06 May 2024 | 4.3100 | 4.4200 | 4.3000 | 4.4200 | 4.4200 | 168,153 |
| 03 May 2024 | 4.2700 | 4.3000 | 4.2200 | 4.2900 | 4.2900 | 124,902 |
| 02 May 2024 | 4.2000 | 4.3100 | 4.2000 | 4.2600 | 4.2600 | 205,987 |
| 01 May 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2600 | 4.2600 | 95,233 |
| 30 Apr 2024 | 4.4300 | 4.4400 | 4.3100 | 4.3200 | 4.3200 | 345,791 |
| 29 Apr 2024 | 4.2900 | 4.4400 | 4.2900 | 4.4000 | 4.4000 | 78,155 |
| 26 Apr 2024 | 4.3700 | 4.4000 | 4.2300 | 4.3300 | 4.3300 | 278,696 |
| 24 Apr 2024 | 4.4000 | 4.4700 | 4.3900 | 4.4200 | 4.4200 | 165,075 |
| 23 Apr 2024 | 4.4100 | 4.4500 | 4.3300 | 4.4400 | 4.4400 | 213,924 |
| 22 Apr 2024 | 4.2500 | 4.4300 | 4.2500 | 4.4100 | 4.4100 | 213,314 |
| 19 Apr 2024 | 4.3200 | 4.3600 | 4.2000 | 4.3000 | 4.3000 | 424,532 |
| 18 Apr 2024 | 4.3300 | 4.3800 | 4.2800 | 4.3700 | 4.3700 | 193,601 |
| 17 Apr 2024 | 4.4900 | 4.4900 | 4.3500 | 4.3500 | 4.3500 | 256,771 |
| 16 Apr 2024 | 4.5000 | 4.5000 | 4.3700 | 4.4100 | 4.4100 | 165,454 |
| 15 Apr 2024 | 4.6900 | 4.6900 | 4.4200 | 4.5300 | 4.5300 | 190,387 |
| 12 Apr 2024 | 4.4800 | 4.6500 | 4.4800 | 4.6200 | 4.6200 | 191,155 |
| 11 Apr 2024 | 4.5400 | 4.5600 | 4.4800 | 4.5100 | 4.5100 | 653,345 |
| 10 Apr 2024 | 4.5100 | 4.6400 | 4.4900 | 4.6000 | 4.6000 | 388,935 |
| 09 Apr 2024 | 4.4900 | 4.5300 | 4.4200 | 4.5200 | 4.5200 | 161,399 |
| 08 Apr 2024 | 4.4200 | 4.4900 | 4.3900 | 4.4900 | 4.4900 | 252,231 |
| 05 Apr 2024 | 4.4300 | 4.4600 | 4.3600 | 4.4200 | 4.4200 | 105,370 |
| 04 Apr 2024 | 4.4500 | 4.4700 | 4.3700 | 4.4600 | 4.4600 | 142,087 |
| 03 Apr 2024 | 4.2900 | 4.4900 | 4.2800 | 4.4500 | 4.4500 | 488,284 |
| 02 Apr 2024 | 4.4800 | 4.4900 | 4.3700 | 4.3800 | 4.3800 | 253,605 |
| 28 Mar 2024 | 4.4800 | 4.5300 | 4.4550 | 4.5000 | 4.5000 | 246,603 |
| 27 Mar 2024 | 4.4500 | 4.5000 | 4.4400 | 4.4600 | 4.4600 | 103,069 |
| 26 Mar 2024 | 4.5300 | 4.5300 | 4.4400 | 4.4800 | 4.4800 | 290,219 |
| 25 Mar 2024 | 4.4700 | 4.5500 | 4.4300 | 4.5000 | 4.5000 | 306,540 |
| 22 Mar 2024 | 4.4700 | 4.5000 | 4.4500 | 4.4800 | 4.4800 | 127,824 |
| 21 Mar 2024 | 4.4200 | 4.5100 | 4.3900 | 4.4800 | 4.4800 | 182,432 |
| 20 Mar 2024 | 4.4500 | 4.4700 | 4.4200 | 4.4500 | 4.4500 | 110,839 |
| 19 Mar 2024 | 4.4500 | 4.5000 | 4.4000 | 4.4700 | 4.4700 | 118,416 |
| 18 Mar 2024 | 4.5000 | 4.5100 | 4.4400 | 4.4600 | 4.4600 | 118,547 |
| 15 Mar 2024 | 4.4400 | 4.5100 | 4.3900 | 4.5000 | 4.5000 | 329,852 |
| 14 Mar 2024 | 4.4000 | 4.4700 | 4.3800 | 4.4500 | 4.4500 | 86,676 |
| 13 Mar 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4600 | 4.4600 | 94,064 |
| 12 Mar 2024 | 4.4800 | 4.5400 | 4.4000 | 4.5000 | 4.5000 | 154,481 |
| 11 Mar 2024 | 4.5200 | 4.5700 | 4.4500 | 4.5100 | 4.5100 | 70,342 |
| 08 Mar 2024 | 4.5500 | 4.6500 | 4.5000 | 4.6000 | 4.6000 | 140,713 |
| 07 Mar 2024 | 4.5500 | 4.7500 | 4.5200 | 4.6200 | 4.6200 | 3,303,992 |
| 07 Mar 2024 | 0.03 Dividend | |||||
| 06 Mar 2024 | 4.5700 | 4.6900 | 4.4500 | 4.6300 | 4.6000 | 169,012 |
| 05 Mar 2024 | 4.5200 | 4.6600 | 4.4800 | 4.5600 | 4.5305 | 462,106 |
| 04 Mar 2024 | 4.5200 | 4.6000 | 4.2600 | 4.5100 | 4.4808 | 236,737 |
| 01 Mar 2024 | 4.8200 | 4.8200 | 4.5200 | 4.5700 | 4.5404 | 290,037 |
| 29 Feb 2024 | 4.6000 | 4.9500 | 4.5200 | 4.8200 | 4.7888 | 1,264,507 |
| 28 Feb 2024 | 4.4800 | 4.6200 | 4.4300 | 4.6200 | 4.5901 | 574,825 |
| 27 Feb 2024 | 4.2300 | 4.4900 | 4.2300 | 4.4800 | 4.4510 | 309,784 |
| 26 Feb 2024 | 4.3000 | 4.3200 | 4.1500 | 4.2900 | 4.2622 | 426,543 |
| 23 Feb 2024 | 4.2200 | 4.2900 | 4.1900 | 4.2600 | 4.2324 | 361,073 |
| 22 Feb 2024 | 4.2300 | 4.2800 | 4.1700 | 4.2200 | 4.1927 | 2,658,588 |
| 21 Feb 2024 | 4.1300 | 4.2200 | 4.1000 | 4.1900 | 4.1629 | 847,498 |
| 20 Feb 2024 | 4.1700 | 4.1900 | 4.1100 | 4.1300 | 4.1032 | 3,071,580 |
| 19 Feb 2024 | 4.0800 | 4.2200 | 4.0600 | 4.1600 | 4.1330 | 366,758 |
| 16 Feb 2024 | 4.0000 | 4.1250 | 3.9000 | 4.0800 | 4.0536 | 330,701 |
| 15 Feb 2024 | 4.2800 | 4.2800 | 3.7800 | 3.9500 | 3.9244 | 1,573,126 |
| 14 Feb 2024 | 4.0300 | 4.2200 | 4.0000 | 4.1700 | 4.1430 | 480,596 |
| 13 Feb 2024 | 4.2100 | 4.2100 | 4.0550 | 4.1300 | 4.1032 | 557,282 |
| 12 Feb 2024 | 4.2000 | 4.2400 | 4.0900 | 4.2100 | 4.1827 | 199,530 |
| 09 Feb 2024 | 4.1600 | 4.3900 | 4.1200 | 4.2200 | 4.1927 | 722,494 |
| 08 Feb 2024 | 4.0400 | 4.1000 | 4.0100 | 4.0700 | 4.0436 | 286,848 |
| 07 Feb 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0400 | 4.0138 | 115,327 |
| 06 Feb 2024 | 3.9600 | 3.9700 | 3.8700 | 3.9600 | 3.9343 | 258,935 |
| 05 Feb 2024 | 4.0800 | 4.1400 | 3.9600 | 3.9700 | 3.9443 | 156,408 |
| 02 Feb 2024 | 4.0500 | 4.1200 | 4.0200 | 4.0800 | 4.0536 | 350,507 |
| 01 Feb 2024 | 4.0300 | 4.0300 | 3.9100 | 3.9800 | 3.9542 | 247,568 |
| 31 Jan 2024 | 4.0300 | 4.0500 | 4.0000 | 4.0500 | 4.0238 | 175,099 |
| 30 Jan 2024 | 3.9900 | 4.0400 | 3.9300 | 4.0200 | 3.9940 | 150,064 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.