MAAS Group Holdings Limited (MGH.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.4400 | 4.4700 | 4.3200 | 4.3396 | 4.3396 | 30,802 |
| 07 May 2024 | 4.4200 | 4.4900 | 4.3800 | 4.4600 | 4.4600 | 27,313 |
| 06 May 2024 | 4.3100 | 4.4100 | 4.3100 | 4.4100 | 4.4100 | 33,037 |
| 03 May 2024 | 4.2600 | 4.2900 | 4.2200 | 4.2800 | 4.2800 | 41,016 |
| 02 May 2024 | 4.2400 | 4.3100 | 4.2200 | 4.2500 | 4.2500 | 44,437 |
| 01 May 2024 | 4.2800 | 4.3100 | 4.2300 | 4.2800 | 4.2800 | 13,597 |
| 30 Apr 2024 | 4.4300 | 4.4300 | 4.3100 | 4.3200 | 4.3200 | 17,557 |
| 29 Apr 2024 | 4.3400 | 4.4200 | 4.3200 | 4.4100 | 4.4100 | 16,102 |
| 26 Apr 2024 | 4.3900 | 4.4000 | 4.2400 | 4.3200 | 4.3200 | 38,377 |
| 24 Apr 2024 | 4.3900 | 4.4600 | 4.3900 | 4.4400 | 4.4400 | 18,099 |
| 23 Apr 2024 | 4.4100 | 4.4500 | 4.3300 | 4.4300 | 4.4300 | 20,376 |
| 22 Apr 2024 | 4.2500 | 4.4300 | 4.2500 | 4.4100 | 4.4100 | 34,208 |
| 19 Apr 2024 | 4.3100 | 4.3500 | 4.2100 | 4.2900 | 4.2900 | 37,687 |
| 18 Apr 2024 | 4.2800 | 4.3800 | 4.2800 | 4.3500 | 4.3500 | 26,872 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.4400 | 4.4500 | 4.3700 | 4.4100 | 4.4100 | 21,599 |
| 15 Apr 2024 | 4.6100 | 4.6100 | 4.4100 | 4.5300 | 4.5300 | 37,644 |
| 12 Apr 2024 | 4.5200 | 4.6300 | 4.5200 | 4.6000 | 4.6000 | 12,388 |
| 11 Apr 2024 | 4.5500 | 4.5500 | 4.4800 | 4.5500 | 4.5500 | 26,782 |
| 10 Apr 2024 | 4.5400 | 4.6400 | 4.5000 | 4.5900 | 4.5900 | 321,521 |
| 09 Apr 2024 | 4.4800 | 4.5300 | 4.4200 | 4.5200 | 4.5200 | 32,988 |
| 08 Apr 2024 | 4.4200 | 4.4900 | 4.3800 | 4.4600 | 4.4600 | 17,199 |
| 05 Apr 2024 | 4.4000 | 4.4600 | 4.3550 | 4.4300 | 4.4300 | 21,256 |
| 04 Apr 2024 | 4.4500 | 4.4750 | 4.3700 | 4.4500 | 4.4500 | 26,608 |
| 03 Apr 2024 | 4.2900 | 4.4900 | 4.2800 | 4.4500 | 4.4500 | 28,294 |
| 02 Apr 2024 | 4.4750 | 4.4750 | 4.3700 | 4.3800 | 4.3800 | 304,797 |
| 28 Mar 2024 | 4.5100 | 4.5300 | 4.4600 | 4.5000 | 4.5000 | 24,533 |
| 27 Mar 2024 | 4.4700 | 4.4700 | 4.4400 | 4.4600 | 4.4600 | 17,016 |
| 26 Mar 2024 | 4.5200 | 4.5200 | 4.4400 | 4.4500 | 4.4500 | 33,661 |
| 25 Mar 2024 | 4.4700 | 4.5300 | 4.4200 | 4.5200 | 4.5200 | 32,606 |
| 22 Mar 2024 | 4.4800 | 4.5000 | 4.4600 | 4.4800 | 4.4800 | 16,359 |
| 21 Mar 2024 | 4.4500 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 42,796 |
| 20 Mar 2024 | 4.4400 | 4.4700 | 4.4200 | 4.4700 | 4.4700 | 26,577 |
| 19 Mar 2024 | 4.4200 | 4.5000 | 4.4200 | 4.4800 | 4.4800 | 14,149 |
| 18 Mar 2024 | 4.4600 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 12,171 |
| 15 Mar 2024 | 4.4200 | 4.5100 | 4.3800 | 4.4500 | 4.4500 | 21,611 |
| 14 Mar 2024 | 4.4100 | 4.4600 | 4.4000 | 4.4500 | 4.4500 | 33,334 |
| 13 Mar 2024 | 4.4800 | 4.4900 | 4.4000 | 4.4400 | 4.4400 | 26,627 |
| 12 Mar 2024 | 4.4500 | 4.5200 | 4.4100 | 4.5000 | 4.5000 | 23,430 |
| 11 Mar 2024 | 4.4500 | 4.5600 | 4.4500 | 4.4800 | 4.4800 | 13,179 |
| 08 Mar 2024 | 4.5500 | 4.6450 | 4.5200 | 4.5900 | 4.5900 | 22,865 |
| 07 Mar 2024 | 4.5300 | 4.7500 | 4.5300 | 4.6000 | 4.6000 | 28,890 |
| 07 Mar 2024 | 0.03 Dividend | |||||
| 06 Mar 2024 | 4.5200 | 4.6800 | 4.4800 | 4.6400 | 4.6100 | 28,300 |
| 05 Mar 2024 | 4.5200 | 4.6600 | 4.4850 | 4.5100 | 4.4808 | 74,968 |
| 04 Mar 2024 | 4.2600 | 4.6000 | 4.2600 | 4.5100 | 4.4808 | 33,964 |
| 01 Mar 2024 | 4.7500 | 4.7600 | 4.5300 | 4.5500 | 4.5206 | 41,285 |
| 29 Feb 2024 | 4.5700 | 4.9400 | 4.5300 | 4.8700 | 4.8385 | 191,874 |
| 28 Feb 2024 | 4.4800 | 4.6200 | 4.4400 | 4.6100 | 4.5802 | 41,978 |
| 27 Feb 2024 | 4.2600 | 4.4900 | 4.2600 | 4.4600 | 4.4312 | 42,092 |
| 26 Feb 2024 | 4.3000 | 4.3100 | 4.1700 | 4.2700 | 4.2424 | 72,763 |
| 23 Feb 2024 | 4.2100 | 4.2900 | 4.2000 | 4.2500 | 4.2225 | 1,058,770 |
| 22 Feb 2024 | 4.2200 | 4.2700 | 4.1700 | 4.2100 | 4.1828 | 57,013 |
| 21 Feb 2024 | 4.1200 | 4.2300 | 4.1150 | 4.1600 | 4.1331 | 2,178,710 |
| 20 Feb 2024 | 4.1650 | 4.1900 | 4.1200 | 4.1200 | 4.0934 | 76,853 |
| 19 Feb 2024 | 4.0600 | 4.2200 | 4.0600 | 4.1500 | 4.1232 | 88,463 |
| 16 Feb 2024 | 4.0000 | 4.1300 | 3.9000 | 4.1100 | 4.0834 | 54,935 |
| 15 Feb 2024 | 4.2600 | 4.2600 | 3.7700 | 3.9200 | 3.8947 | 553,915 |
| 14 Feb 2024 | 4.0400 | 4.2100 | 4.0100 | 4.1700 | 4.1430 | 145,362 |
| 13 Feb 2024 | 4.1800 | 4.1900 | 4.0700 | 4.1400 | 4.1132 | 826,939 |
| 12 Feb 2024 | 4.1700 | 4.2100 | 4.0900 | 4.1900 | 4.1629 | 85,151 |
| 09 Feb 2024 | 4.1900 | 4.3700 | 4.1700 | 4.2300 | 4.2027 | 148,047 |
| 08 Feb 2024 | 4.0500 | 4.1050 | 4.0500 | 4.0700 | 4.0437 | 33,541 |
| 07 Feb 2024 | 4.0100 | 4.0550 | 3.9700 | 4.0500 | 4.0238 | 16,177 |
| 06 Feb 2024 | 3.8900 | 3.9600 | 3.8700 | 3.9600 | 3.9344 | 189,184 |
| 05 Feb 2024 | 4.0400 | 4.0500 | 3.9650 | 3.9700 | 3.9443 | 67,804 |
| 02 Feb 2024 | 4.0500 | 4.1200 | 4.0300 | 4.0700 | 4.0437 | 73,080 |
| 01 Feb 2024 | 4.0100 | 4.0100 | 3.9100 | 3.9800 | 3.9543 | 86,839 |
| 31 Jan 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0400 | 4.0139 | 21,566 |
| 30 Jan 2024 | 3.9600 | 4.0400 | 3.9400 | 4.0100 | 3.9841 | 19,821 |
| 29 Jan 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9800 | 3.9543 | 20,865 |
| 25 Jan 2024 | 3.9200 | 4.0200 | 3.9000 | 3.9900 | 3.9642 | 50,691 |
| 24 Jan 2024 | 3.8800 | 3.9400 | 3.8500 | 3.9300 | 3.9046 | 23,667 |
| 23 Jan 2024 | 3.8500 | 3.9500 | 3.8050 | 3.9400 | 3.9145 | 15,959 |
| 22 Jan 2024 | 3.7000 | 3.8600 | 3.7000 | 3.8500 | 3.8251 | 42,183 |
| 19 Jan 2024 | 3.7700 | 3.7700 | 3.6500 | 3.7000 | 3.6761 | 23,338 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.7950 | 3.7950 | 3.7300 | 3.7700 | 3.7456 | 21,136 |
| 16 Jan 2024 | 3.7500 | 3.8000 | 3.7450 | 3.7800 | 3.7556 | 27,374 |
| 15 Jan 2024 | 3.7000 | 3.7900 | 3.6200 | 3.7500 | 3.7258 | 26,978 |
| 12 Jan 2024 | 3.8100 | 3.8100 | 3.6800 | 3.7000 | 3.6761 | 242,015 |
| 11 Jan 2024 | 3.8100 | 3.8700 | 3.6500 | 3.8400 | 3.8152 | 48,147 |
| 10 Jan 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | 3.7754 | 11,183 |
| 09 Jan 2024 | 3.8300 | 3.8900 | 3.8200 | 3.8700 | 3.8450 | 9,126 |
| 08 Jan 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8400 | 3.8152 | 5,571 |
| 05 Jan 2024 | 3.8600 | 3.8700 | 3.8500 | 3.8550 | 3.8301 | 2,772 |
| 04 Jan 2024 | 3.8500 | 3.9000 | 3.8200 | 3.8500 | 3.8251 | 6,226 |
| 03 Jan 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8648 | 11,401 |
| 02 Jan 2024 | 3.8600 | 3.9500 | 3.8500 | 3.9300 | 3.9046 | 13,824 |
| 29 Dec 2023 | 3.9600 | 3.9600 | 3.8800 | 3.8800 | 3.8549 | 6,628 |
| 28 Dec 2023 | 3.9000 | 3.9400 | 3.8500 | 3.9000 | 3.8748 | 12,048 |
| 27 Dec 2023 | 3.8700 | 3.8900 | 3.8500 | 3.8800 | 3.8549 | 5,573 |
| 22 Dec 2023 | 3.8200 | 3.9700 | 3.8100 | 3.9100 | 3.8847 | 55,117 |
| 21 Dec 2023 | 3.9400 | 3.9700 | 3.8100 | 3.8100 | 3.7854 | 190,056 |
| 20 Dec 2023 | 3.9500 | 4.0300 | 3.9400 | 4.0300 | 4.0039 | 6,961 |
| 19 Dec 2023 | 3.9100 | 4.0000 | 3.9000 | 3.9500 | 3.9245 | 53,849 |
| 18 Dec 2023 | 3.8600 | 3.9900 | 3.8200 | 3.9050 | 3.8798 | 48,789 |
| 15 Dec 2023 | 3.6700 | 3.8200 | 3.6600 | 3.8100 | 3.7854 | 18,025 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.5700 | 3.5900 | 3.5400 | 3.5900 | 3.5668 | 8,131 |
| *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.