Macq Atlas DEF SET

MQA 
(AUS, Stocks) 
 
aud 2.90 <%= Resources.Global.txtDown %>
Updated 07:50:01
Change % -3.33% Stock price decreasing
Change -0.10 Stock price decreasing
Volume 3,738,111
High AUD 2.98
Low AUD 2.89
Open AUD 2.98
 
Prev close AUD 3
# of shares -
Market cap -
Intraday

Market closed
Macq Atlas DEF SET
Market is closed, opens at 23:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  2.90 -6.5% Stock price decreasing -11.0% Stock price decreasing -3.3% Stock price decreasing -14.2% Stock price decreasing 2.1% 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
29/01/2015
2.98
2.98
2.89
2.90
3,738,111
 
3,448
28/01/2015
3.03
3.05
2.98
3.00
4,252,939
 
1,636
27/01/2015
3.10
3.15
3.07
3.11
1,202,650
 
1,930
23/01/2015
3.10
3.14
3.09
3.12
993,763
 
1,179
22/01/2015
3.10
3.14
3.08
3.10
494,757
 
950
21/01/2015
3.10
3.14
3.08
3.10
778,970
 
989
20/01/2015
3.05
3.10
3.05
3.09
417,075
 
891
19/01/2015
3.05
3.10
3.03
3.05
327,803
 
0
16/01/2015
3.04
3.10
3.00
3.04
665,265
 
1,304
15/01/2015
3.11
3.14
3.10
3.11
816,747
 
862
14/01/2015
3.16
3.17
3.12
3.14
2,451,624
 
1,528
13/01/2015
3.17
3.19
3.10
3.16
1,123,343
 
1,574
12/01/2015
3.18
3.21
3.15
3.16
1,042,744
3.16
0
09/01/2015
3.20
3.22
3.16
3.19
674,394
 
1,189
08/01/2015
3.15
3.18
3.13
3.16
572,060
 
853
07/01/2015
3.10
3.15
3.05
3.13
1,033,576
 
1,364
06/01/2015
3.12
3.14
3.10
3.11
458,900
 
891
05/01/2015
3.19
3.21
3.15
3.17
308,559
 
0
02/01/2015
3.20
3.27
3.17
3.19
310,452
 
1,003
31/12/2014
3.19
3.20
3.12
3.20
226,738
 
500
30/12/2014
3.30
3.30
3.16
3.18
419,255
 
782
29/12/2014
3.18
3.28
3.12
3.26
343,033
3.26
0
24/12/2014
3.15
3.20
3.12
3.17
285,068
 
783
23/12/2014
3.13
3.16
3.11
3.13
540,500
3.13
1,757
22/12/2014
3.11
3.14
3.04
3.10
1,955,670
 
0
19/12/2014
2.97
3.11
2.95
3.07
2,644,254
 
2,101
18/12/2014
2.96
2.98
2.88
2.95
3,345,865
 
1,992
17/12/2014
3.11
3.13
2.99
3.00
1,579,658
 
1,795
16/12/2014
3.16
3.16
3.09
3.09
961,451
 
1,073
15/12/2014
3.09
3.18
3.05
3.15
646,954
 
0
12/12/2014
3.09
3.17
3.07
3.13
625,251
 
1,099
11/12/2014
3.08
3.16
3.05
3.14
738,912
 
1,361
10/12/2014
3.10
3.14
3.06
3.12
591,776
 
916
09/12/2014
3.28
3.28
3.13
3.15
1,632,261
 
1,389
08/12/2014
3.28
3.32
3.28
3.30
788,200
 
0
05/12/2014
3.19
3.29
3.17
3.27
887,387
 
1,433
04/12/2014
3.16
3.19
3.10
3.17
1,041,469
 
1,921
03/12/2014
3.07
3.18
3.05
3.16
2,404,380
3.18
1,619
02/12/2014
3.04
3.10
3.04
3.07
928,409
 
1,576
01/12/2014
3.08
3.09
3.02
3.05
707,597
 
0
28/11/2014
3.08
3.09
3.05
3.07
1,262,606
 
1,507
27/11/2014
3.11
3.13
3.07
3.11
401,777
 
1,058
26/11/2014
3.07
3.18
3.07
3.11
1,375,207
 
1,110
25/11/2014
3.08
3.09
3.02
3.06
1,223,631
 
1,458
24/11/2014
3.09
3.10
3.06
3.10
511,282
 
0
21/11/2014
3.08
3.09
3.04
3.07
420,689
 
1,077
20/11/2014
3.06
3.09
3.04
3.07
796,461
 
1,588
19/11/2014
3.07
3.11
3.06
3.07
1,333,697
 
1,107
18/11/2014
3.16
3.16
3.06
3.08
2,521,791
 
2,506
17/11/2014
3.17
3.18
3.14
3.15
7,789,443
 
0
14/11/2014
3.24
3.24
3.14
3.17
2,093,950
 
1,594
13/11/2014
3.18
3.21
3.16
3.18
994,404
 
1,584
12/11/2014
3.25
3.25
3.16
3.18
714,331
 
1,220
11/11/2014
3.24
3.24
3.19
3.22
530,519
 
1,035
10/11/2014
3.20
3.22
3.16
3.19
514,595
 
0
07/11/2014
3.22
3.24
3.16
3.20
1,905,255
 
1,668
06/11/2014
3.14
3.24
3.14
3.19
1,295,859
 
1,833
05/11/2014
3.05
3.14
3.05
3.11
1,690,985
 
1,975
04/11/2014
3.02
3.04
3.00
3.04
604,997
 
755
03/11/2014
3.03
3.07
3.00
3.00
843,691
 
0
31/10/2014
3.04
3.07
3.01
3.03
1,383,812
 
1,799
30/10/2014
3.04
3.08
3.02
3.04
952,860
 
1,490
29/10/2014
3.07
3.07
2.99
3.00
852,298
 
1,406
28/10/2014
3.04
3.07
2.96
3.05
846,690
 
1,700
24/10/2014
3.09
3.10
3.00
3.03
1,198,186
 
2,045

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.
 
29 January 2015 10:16:33
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150128.1 - EUROWEB7 - 2015-01-29 11:16:33 - 2015-01-29 10:16:33 - 1000 - Website: OKAY