MAAS Group Holdings Limited (MGH)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.37614678899 | 4.36 | 4.47 | 4.28 | 210318 | 4.41610916 | DE |
| 4 | 0.24 | 5.74162679426 | 4.18 | 4.47 | 3.97 | 149808 | 4.26902316 | DE |
| 12 | 0.22 | 5.2380952381 | 4.2 | 4.49 | 3.87 | 199798 | 4.19143515 | DE |
| 26 | 0.5 | 12.7551020408 | 3.92 | 4.95 | 3.78 | 316393 | 4.29298593 | DE |
| 52 | 1.8 | 68.7022900763 | 2.62 | 4.95 | 2.55 | 274865 | 3.88176535 | DE |
| 156 | -0.58 | -11.6 | 5 | 5.56 | 2.2 | 292925 | 3.61987187 | DE |
| 260 | 2.02 | 84.1666666667 | 2.4 | 6.32 | 2.2 | 280161 | 3.63206242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 4.42 | -0.01 | -0.23 | 4.47 | 4.47 | 4.37 | 58820 |
| 1721888100 | 4.43 | -0.03 | -0.67 | 4.4 | 4.44 | 4.35 | 63793 |
| 1721801700 | 4.46 | 0.04 | 0.90 | 4.4 | 4.47 | 4.33 | 232754 |
| 1721715300 | 4.42 | -0.01 | -0.23 | 4.46 | 4.46 | 4.37 | 181338 |
| 1721628900 | 4.43 | 0.06 | 1.37 | 4.4 | 4.45 | 4.39 | 94922 |
| 1721369700 | 4.37 | -0.03 | -0.68 | 4.37 | 4.37 | 4.28 | 116648 |
| 1721283300 | 4.4 | 0.04 | 0.92 | 4.36 | 4.46 | 4.32 | 425927 |
| 1721196900 | 4.36 | 0.11 | 2.59 | 4.2 | 4.37 | 4.2 | 278633 |
| 1721110500 | 4.25 | -0.07 | -1.62 | 4.32 | 4.32 | 4.22 | 78436 |
| 1721024100 | 4.32 | 0.05 | 1.17 | 4.25 | 4.37 | 4.25 | 86527 |
| 1720764900 | 4.2699999 | 0.02 | 0.47 | 4.1 | 4.36 | 4.1 | 87532 |
| 1720678500 | 4.25 | 0.08 | 1.92 | 4.15 | 4.26 | 4.15 | 79782 |
| 1720592100 | 4.17 | -0.01 | -0.24 | 4.18 | 4.22 | 4.11 | 75340 |
| 1720505700 | 4.18 | 0.02 | 0.48 | 4.18 | 4.2 | 4.16 | 66659 |
| 1720419300 | 4.16 | 0.17 | 4.26 | 4 | 4.17 | 4 | 183040 |
| 1720160100 | 3.99 | -0.05 | -1.24 | 4.0199999 | 4.04 | 3.97 | 65565 |
| 1720073700 | 4.04 | 0.05 | 1.25 | 4.04 | 4.0599999 | 4.01 | 148853 |
| 1719987300 | 3.99 | -0.13 | -3.16 | 4.13 | 4.16 | 3.97 | 210756 |
| 1719900900 | 4.12 | -0.11 | -2.60 | 4.01 | 4.2 | 4.01 | 66688 |
| 1719814500 | 4.23 | 0 | 0.00 | 4.2 | 4.26 | 4.13 | 152946 |
| 1719555300 | 4.23 | 0.03 | 0.71 | 4.15 | 4.2699999 | 4.15 | 134965 |
| 1719468900 | 4.2 | 0.09 | 2.19 | 4.18 | 4.23 | 4.0599999 | 228844 |
| 1719382500 | 4.11 | 0 | 0.00 | 4.19 | 4.19 | 4.0599999 | 139664 |
| 1719296100 | 4.11 | 0.04 | 0.98 | 4.08 | 4.17 | 4.0599999 | 139053 |
| 1719209700 | 4.07 | -0.03 | -0.73 | 4.07 | 4.1 | 4.01 | 128402 |
| 1718950500 | 4.1 | 0.18 | 4.59 | 3.98 | 4.15 | 3.9 | 640244 |
| 1718864100 | 3.92 | -0.26 | -6.22 | 4.04 | 4.15 | 3.92 | 840771 |
| 1718777700 | 4.18 | 0.08 | 1.95 | 4.01 | 4.19 | 4 | 422370 |
| 1718691300 | 4.1 | -0.04 | -0.97 | 4.21 | 4.21 | 4.09 | 205785 |
| 1718604900 | 4.14 | -0.09 | -2.13 | 4.16 | 4.21 | 4.11 | 222387 |
| 1718345700 | 4.23 | 0.04 | 0.95 | 4.19 | 4.25 | 4.15 | 38696 |
| 1718259300 | 4.19 | 0.03 | 0.72 | 4.2 | 4.25 | 4.14 | 87581 |
| 1718172900 | 4.16 | -0.08 | -1.89 | 4.25 | 4.25 | 4.12 | 78652 |
| 1718086500 | 4.24 | -0.11 | -2.53 | 4.34 | 4.34 | 4.18 | 132941 |
| 1717740900 | 4.35 | 0.07 | 1.64 | 4.28 | 4.37 | 4.24 | 226924 |
| 1717654500 | 4.28 | 0.06 | 1.42 | 4.24 | 4.3099999 | 4.23 | 171911 |
| 1717568100 | 4.22 | 0 | 0.00 | 4.23 | 4.315 | 4.16 | 241461 |
| 1717481700 | 4.22 | 0.08 | 1.93 | 4.17 | 4.25 | 4.16 | 119638 |
| 1717395300 | 4.14 | -0.01 | -0.24 | 4.2 | 4.22 | 4.1 | 106039 |
| 1717136100 | 4.15 | 0.09 | 2.22 | 4.09 | 4.21 | 4.07 | 315751 |
| 1717049700 | 4.0599999 | 0.07 | 1.75 | 3.94 | 4.0599999 | 3.91 | 256243 |
| 1716963300 | 3.99 | -0.11 | -2.68 | 4.15 | 4.15 | 3.87 | 429354 |
| 1716876900 | 4.1 | 0 | 0.00 | 4.1 | 4.135 | 4.08 | 123728 |
| 1716790500 | 4.1 | 0 | 0.00 | 4.0599999 | 4.14 | 4.05 | 167885 |
| 1716531300 | 4.1 | -0.09 | -2.15 | 4.19 | 4.19 | 4.0199999 | 138153 |
| 1716444900 | 4.19 | 0.01 | 0.24 | 4.17 | 4.2 | 4.15 | 89993 |
| 1716358500 | 4.18 | -0.04 | -0.95 | 4.28 | 4.28 | 4.17 | 94996 |
| 1716272100 | 4.22 | 0.05 | 1.20 | 4.15 | 4.29 | 4.13 | 200833 |
| 1716185700 | 4.17 | -0.03 | -0.71 | 4.16 | 4.22 | 4.14 | 164135 |
| 1715926500 | 4.2 | 0.02 | 0.36 | 4.1 | 4.22 | 4.1 | 87729 |
| 1715840100 | 4.1849999 | -0.02 | -0.36 | 4.21 | 4.21 | 4.13 | 441750 |
| 1715753700 | 4.2 | 0 | 0.00 | 4.19 | 4.21 | 4.15 | 134398 |
| 1715667300 | 4.2 | 0.01 | 0.24 | 4.17 | 4.215 | 4.15 | 290502 |
| 1715580900 | 4.19 | -0.11 | -2.56 | 4.26 | 4.275 | 4.1 | 344004 |
| 1715321700 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4.23 | 279061 |
| 1715235300 | 4.3 | -0.04 | -0.92 | 4.38 | 4.38 | 4.29 | 142457 |
| 1715148900 | 4.34 | -0.12 | -2.69 | 4.45 | 4.47 | 4.32 | 374935 |
| 1715062500 | 4.46 | 0.04 | 0.90 | 4.45 | 4.49 | 4.38 | 274459 |
| 1714976100 | 4.42 | 0.14 | 3.27 | 4.3099999 | 4.42 | 4.3 | 168153 |
| 1714716900 | 4.28 | 0.03 | 0.71 | 4.2699999 | 4.3 | 4.22 | 124902 |
| 1714630500 | 4.25 | -0.02 | -0.47 | 4.2 | 4.3099999 | 4.2 | 205987 |
| 1714544100 | 4.2699999 | -0.08 | -1.84 | 4.32 | 4.32 | 4.23 | 95233 |
| 1714457700 | 4.35 | -0.06 | -1.36 | 4.4 | 4.44 | 4.3099999 | 345791 |
| 1714371300 | 4.41 | 0.09 | 2.08 | 4.29 | 4.44 | 4.29 | 78155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
