Macq Atlas DEF SET

MQA 
(AUS, Stocks) 
 
aud 3.42 <%= Resources.Global.txtUp %>
Updated 31/07/2015
Change % 0.88% Stock price increasing
Change 0.03 Stock price increasing
Volume 924,747
High AUD 3.44
Low AUD 3.38
Open AUD 3.4
ISIN
Prev close AUD 3.39
# 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
 
  3.42 2.4% Stock price increasing 1.5% Stock price increasing 2.4% Stock price increasing 15.9% Stock price increasing 5.6% 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
31/07/2015
3.40
3.44
3.38
3.42
924,747
 
1,456
30/07/2015
3.38
3.41
3.37
3.39
843,904
 
709
29/07/2015
3.39
3.40
3.34
3.37
1,803,000
 
2,076
28/07/2015
3.34
3.44
3.32
3.37
1,488,531
 
1,874
27/07/2015
3.33
3.39
3.33
3.38
1,171,337
 
1,352
24/07/2015
3.37
3.38
3.32
3.34
1,229,857
 
1,232
23/07/2015
3.31
3.43
3.31
3.37
1,739,851
3.37
1,826
22/07/2015
3.30
3.37
3.29
3.31
1,290,700
 
1,884
21/07/2015
3.17
3.33
3.14
3.31
1,783,912
 
2,564
20/07/2015
3.19
3.21
3.12
3.14
1,472,271
 
1,496
17/07/2015
3.22
3.23
3.16
3.19
732,157
 
1,007
16/07/2015
3.24
3.24
3.16
3.21
1,250,825
3.20
904
15/07/2015
3.21
3.21
3.17
3.19
3,402,667
 
1,403
14/07/2015
3.23
3.24
3.17
3.19
809,200
 
1,139
13/07/2015
3.17
3.23
3.15
3.17
660,573
 
1,189
10/07/2015
3.25
3.26
3.16
3.18
1,342,551
 
1,320
09/07/2015
3.19
3.24
3.14
3.21
1,676,444
3.21
4,265
08/07/2015
3.24
3.28
3.22
3.22
1,099,826
 
1,887
07/07/2015
3.24
3.33
3.21
3.30
1,458,934
 
2,035
06/07/2015
3.26
3.26
3.20
3.23
483,078
 
747
03/07/2015
3.32
3.35
3.26
3.30
581,851
 
1,097
02/07/2015
3.27
3.37
3.27
3.37
806,691
 
1,088
01/07/2015
3.16
3.32
3.16
3.31
1,226,932
 
1,493
30/06/2015
3.15
3.20
3.14
3.18
1,261,939
 
1,813
29/06/2015
3.19
3.19
3.12
3.16
1,036,133
 
1,590
26/06/2015
3.20
3.26
3.19
3.23
2,059,662
 
2,035
25/06/2015
3.32
3.32
3.26
3.27
850,839
 
1,467
24/06/2015
3.34
3.34
3.28
3.33
850,563
 
1,221
23/06/2015
3.27
3.35
3.24
3.35
1,206,275
 
1,683
22/06/2015
3.32
3.32
3.20
3.23
1,551,459
 
2,005
19/06/2015
3.28
3.36
3.28
3.30
1,707,327
 
2,289
18/06/2015
3.29
3.34
3.24
3.27
1,741,998
 
1,413
17/06/2015
3.34
3.37
3.30
3.35
1,139,452
 
2,090
16/06/2015
3.35
3.36
3.30
3.32
940,854
 
1,500
15/06/2015
3.30
3.35
3.28
3.34
1,055,703
 
1,504
12/06/2015
3.32
3.35
3.28
3.31
921,810
 
1,513
11/06/2015
3.26
3.32
3.22
3.32
1,275,165
 
1,685
10/06/2015
3.23
3.24
3.18
3.23
3,107,626
 
1,747
09/06/2015
3.20
3.27
3.20
3.23
1,441,221
 
2,368
08/06/2015
3.14
3.23
3.13
3.23
5,909,062
 
0
05/06/2015
3.14
3.23
3.13
3.23
5,909,062
 
1,491
04/06/2015
3.16
3.18
3.13
3.14
1,133,955
 
1,052
03/06/2015
3.15
3.18
3.12
3.14
965,730
 
1,345
02/06/2015
3.23
3.23
3.15
3.20
1,613,087
 
1,659
01/06/2015
3.30
3.30
3.18
3.20
1,552,662
 
1,115
29/05/2015
3.25
3.32
3.25
3.30
922,785
 
1,185
28/05/2015
3.31
3.32
3.25
3.26
1,110,608
3.26
531
27/05/2015
3.29
3.30
3.25
3.28
938,693
 
1,175
26/05/2015
3.28
3.30
3.28
3.30
999,184
 
1,443
25/05/2015
3.30
3.30
3.27
3.28
1,351,296
 
744
22/05/2015
3.34
3.34
3.29
3.30
906,585
 
1,535
21/05/2015
3.30
3.32
3.25
3.30
1,825,509
 
1,277
20/05/2015
3.23
3.30
3.21
3.28
1,291,287
 
1,430
19/05/2015
3.27
3.27
3.19
3.22
1,338,121
 
1,773
18/05/2015
3.31
3.33
3.24
3.28
868,267
 
1,180
15/05/2015
3.34
3.34
3.28
3.30
1,588,753
 
1,271
14/05/2015
3.30
3.31
3.27
3.29
3,346,389
 
1,266
13/05/2015
3.31
3.34
3.29
3.33
685,537
 
1,427
12/05/2015
3.26
3.33
3.24
3.32
1,960,089
 
2,675
11/05/2015
3.33
3.34
3.29
3.30
821,406
 
1,329
08/05/2015
3.26
3.36
3.26
3.31
1,079,223
 
1,649
07/05/2015
3.23
3.32
3.23
3.27
797,253
 
1,054
06/05/2015
3.37
3.40
3.32
3.34
1,166,355
 
1,306
05/05/2015
3.41
3.45
3.38
3.40
1,435,800
 
2,113
04/05/2015
3.32
3.39
3.32
3.38
1,265,629
 
1,475

Copyright Euroinvestor A/S 2015   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.
 
02 August 2015 15:20:21
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150801.1 - EUROWEB5 - 2015-08-02 16:20:21 - 2015-08-02 15:20:21 - 1000 - Website: OKAY