MAAS Group Holdings Limited (MGH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 29 Jan 2024 | 4.0100 | 4.0200 | 3.9100 | 3.9800 | 3.9542 | 253,771 |
| 25 Jan 2024 | 3.9200 | 4.0300 | 3.8900 | 3.9700 | 3.9443 | 195,173 |
| 24 Jan 2024 | 3.8100 | 3.9400 | 3.8100 | 3.9200 | 3.8946 | 177,209 |
| 23 Jan 2024 | 3.9000 | 3.9500 | 3.8000 | 3.9100 | 3.8847 | 140,415 |
| 22 Jan 2024 | 3.7300 | 3.8650 | 3.6800 | 3.8600 | 3.8350 | 211,648 |
| 19 Jan 2024 | 3.8800 | 3.8800 | 3.6500 | 3.7100 | 3.6860 | 160,800 |
| 18 Jan 2024 | 3.7700 | 3.7800 | 3.6900 | 3.7000 | 3.6760 | 363,207 |
| 17 Jan 2024 | 3.8000 | 3.8000 | 3.7300 | 3.7700 | 3.7456 | 121,106 |
| 16 Jan 2024 | 3.7900 | 3.8100 | 3.7000 | 3.8000 | 3.7754 | 254,086 |
| 15 Jan 2024 | 3.6800 | 3.7100 | 3.6200 | 3.6400 | 3.6164 | 65,795 |
| 12 Jan 2024 | 3.7300 | 3.8150 | 3.6500 | 3.6800 | 3.6562 | 396,542 |
| 11 Jan 2024 | 3.8400 | 3.8800 | 3.6600 | 3.8500 | 3.8251 | 284,188 |
| 10 Jan 2024 | 3.8500 | 3.8800 | 3.8000 | 3.8000 | 3.7754 | 112,136 |
| 09 Jan 2024 | 3.8300 | 3.9100 | 3.8100 | 3.8500 | 3.8251 | 90,095 |
| 08 Jan 2024 | 3.9300 | 3.9300 | 3.8000 | 3.8000 | 3.7754 | 136,861 |
| 05 Jan 2024 | 3.8500 | 3.8800 | 3.8400 | 3.8700 | 3.8449 | 49,252 |
| 04 Jan 2024 | 3.8000 | 3.9200 | 3.8000 | 3.8600 | 3.8350 | 104,124 |
| 03 Jan 2024 | 3.9000 | 3.9100 | 3.8500 | 3.8900 | 3.8648 | 109,531 |
| 02 Jan 2024 | 3.9000 | 3.9650 | 3.8500 | 3.9100 | 3.8847 | 159,605 |
| 29 Dec 2023 | 3.9600 | 3.9700 | 3.8700 | 3.9000 | 3.8747 | 92,118 |
| 28 Dec 2023 | 3.9000 | 3.9600 | 3.8500 | 3.9500 | 3.9244 | 126,556 |
| 27 Dec 2023 | 3.9000 | 3.9000 | 3.8400 | 3.8800 | 3.8549 | 94,486 |
| 22 Dec 2023 | 3.7500 | 3.9700 | 3.7500 | 3.9100 | 3.8847 | 241,518 |
| 21 Dec 2023 | 3.9800 | 3.9800 | 3.8100 | 3.8300 | 3.8052 | 322,146 |
| 20 Dec 2023 | 3.9800 | 4.0300 | 3.9300 | 3.9900 | 3.9641 | 285,720 |
| 19 Dec 2023 | 3.9800 | 4.0000 | 3.8900 | 3.9400 | 3.9145 | 201,200 |
| 18 Dec 2023 | 3.8600 | 4.0100 | 3.8300 | 3.8900 | 3.8648 | 396,097 |
| 15 Dec 2023 | 3.6500 | 3.8400 | 3.6400 | 3.8400 | 3.8151 | 477,199 |
| 14 Dec 2023 | 3.5400 | 3.6800 | 3.5400 | 3.6400 | 3.6164 | 186,848 |
| 13 Dec 2023 | 3.5700 | 3.6000 | 3.5300 | 3.5800 | 3.5568 | 59,192 |
| 12 Dec 2023 | 3.6500 | 3.6700 | 3.5600 | 3.5700 | 3.5469 | 193,915 |
| 11 Dec 2023 | 3.5500 | 3.6200 | 3.5150 | 3.5600 | 3.5369 | 80,608 |
| 08 Dec 2023 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5369 | 99,621 |
| 07 Dec 2023 | 3.5700 | 3.6100 | 3.5500 | 3.5700 | 3.5469 | 139,640 |
| 06 Dec 2023 | 3.4500 | 3.6000 | 3.4400 | 3.6000 | 3.5767 | 120,463 |
| 05 Dec 2023 | 3.5000 | 3.5700 | 3.4950 | 3.5000 | 3.4773 | 73,278 |
| 04 Dec 2023 | 3.6300 | 3.6400 | 3.5700 | 3.6000 | 3.5767 | 90,472 |
| 01 Dec 2023 | 3.6300 | 3.6600 | 3.5700 | 3.6100 | 3.5866 | 137,480 |
| 30 Nov 2023 | 3.5900 | 3.6600 | 3.5400 | 3.5400 | 3.5171 | 581,487 |
| *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.