Macq Atlas DEF SET

MQA 
(AUS, Stocks) 
 
aud 5.04 <%= Resources.Global.txtDown %>
Updated 06:46:05
Change % -0.79% Stock price decreasing
Change -0.04 Stock price decreasing
Volume 982,454
High AUD 5.14
Low AUD 5.02
Open AUD 5.14
ISIN
Prev close AUD 5.08
# of shares -
Market cap -
Intraday

Market closed
Macq Atlas DEF SET
Market is closed, opens at 01:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  5.04 7.7% Stock price increasing 8.2% Stock price increasing 15.9% Stock price increasing 22.3% Stock price increasing 49.1% Stock price increasing

History: Macq Atlas DEF SET

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
03/05/2016
4.92
5.11
4.92
5.08
1,985,981
 
2,479
02/05/2016
4.90
4.96
4.85
4.93
2,280,231
 
0
29/04/2016
4.74
4.88
4.70
4.87
6,132,616
 
2,732
28/04/2016
4.68
4.74
4.67
4.72
1,269,465
 
3,295
27/04/2016
4.62
4.76
4.62
4.68
892,515
 
2,167
26/04/2016
4.66
4.69
4.62
4.64
1,624,461
 
0
22/04/2016
4.70
4.70
4.59
4.64
2,538,085
 
3,481
21/04/2016
4.78
4.78
4.68
4.71
2,338,179
4.76
2,420
20/04/2016
4.69
4.79
4.60
4.74
4,309,120
 
3,041
19/04/2016
4.77
4.77
4.58
4.68
3,233,332
 
4,121
18/04/2016
4.74
4.78
4.71
4.75
1,169,739
 
1,729
15/04/2016
4.72
4.74
4.68
4.70
2,733,224
 
1,867
14/04/2016
4.68
4.73
4.68
4.70
1,965,855
 
2,284
13/04/2016
4.74
4.79
4.68
4.68
1,851,165
 
2,064
12/04/2016
4.68
4.74
4.67
4.74
1,301,887
 
1,530
11/04/2016
4.73
4.76
4.67
4.70
1,144,143
 
1,605
08/04/2016
4.65
4.75
4.65
4.74
778,661
 
1,651
07/04/2016
4.70
4.76
4.68
4.73
999,194
 
1,645
06/04/2016
4.62
4.73
4.61
4.68
1,788,247
 
3,040
05/04/2016
4.65
4.70
4.64
4.64
1,592,610
 
2,672
04/04/2016
4.66
4.74
4.66
4.66
1,522,971
 
1,977
01/04/2016
4.76
4.79
4.64
4.65
1,774,233
 
3,278
31/03/2016
4.84
4.87
4.77
4.80
1,693,523
 
2,224
30/03/2016
4.79
4.89
4.79
4.79
1,409,502
4.84
2,097
29/03/2016
4.83
4.88
4.75
4.76
1,767,514
4.76
2,937
24/03/2016
4.75
4.85
4.75
4.81
912,488
 
1,980
23/03/2016
4.77
4.82
4.73
4.79
1,053,162
 
1,971
22/03/2016
4.66
4.78
4.65
4.77
1,465,023
 
2,818
21/03/2016
4.63
4.66
4.59
4.65
1,448,620
 
2,530
18/03/2016
4.77
4.77
4.62
4.64
1,544,710
 
2,374
17/03/2016
4.76
4.80
4.71
4.71
1,745,104
 
2,611
16/03/2016
4.70
4.79
4.69
4.76
1,290,438
 
1,897
15/03/2016
4.72
4.75
4.68
4.69
804,671
 
1,606
14/03/2016
4.75
4.77
4.70
4.74
1,096,444
 
2,042
11/03/2016
4.61
4.70
4.61
4.69
993,430
 
2,077
10/03/2016
4.55
4.62
4.52
4.60
1,254,966
 
2,585
09/03/2016
4.40
4.54
4.40
4.51
1,482,670
 
2,507
08/03/2016
4.43
4.48
4.37
4.43
1,121,723
 
2,673
07/03/2016
4.56
4.58
4.44
4.44
962,569
 
1,970
04/03/2016
4.61
4.61
4.52
4.54
993,651
 
2,662
03/03/2016
4.69
4.69
4.50
4.64
1,585,208
 
2,853
02/03/2016
4.80
4.88
4.65
4.68
4,254,735
 
3,339
01/03/2016
4.74
4.78
4.66
4.77
4,769,875
4.70
5,084
29/02/2016
4.55
4.73
4.55
4.72
1,951,549
 
3,434
26/02/2016
4.37
4.55
4.37
4.54
1,198,558
 
2,634
25/02/2016
4.32
4.47
4.31
4.36
1,395,447
 
3,312
24/02/2016
4.19
4.31
4.16
4.27
1,055,511
 
3,307
23/02/2016
4.28
4.31
4.18
4.19
1,171,739
 
2,180
22/02/2016
4.23
4.33
4.23
4.28
823,461
 
1,462
19/02/2016
4.28
4.35
4.22
4.24
1,275,082
 
2,530
18/02/2016
4.26
4.28
4.22
4.27
1,133,940
 
2,872
17/02/2016
4.33
4.36
4.20
4.20
987,726
 
1,813
16/02/2016
4.35
4.40
4.24
4.29
1,150,514
 
1,883
15/02/2016
4.21
4.33
4.18
4.31
1,388,005
 
2,067
12/02/2016
4.25
4.25
4.17
4.18
1,028,187
 
1,760
11/02/2016
4.29
4.31
4.24
4.26
1,333,497
 
1,914
10/02/2016
4.30
4.32
4.17
4.27
1,166,922
 
2,286
09/02/2016
4.28
4.34
4.28
4.31
1,409,948
 
1,500
08/02/2016
4.30
4.38
4.30
4.34
667,780
 
1,080
05/02/2016
4.34
4.37
4.31
4.34
539,698
 
1,647

Copyright Euroinvestor A/S 2016   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
04 May 2016 07:06:16
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160502.2 - EUROWEB7 - 2016-05-04 08:06:16 - 2016-05-04 07:06:16 - 1000 - Website: OKAY