Macq Atlas Stapled

MQA 
(AUS, Stocks) 
 
aud 5.86 <%= Resources.Global.txtDown %>
Updated 26/08/2016
Change % -0.51% Stock price decreasing
Change -0.03 Stock price decreasing
Volume 339,467
High AUD 5.91
Low AUD 5.86
Open AUD 5.9
ISIN
Prev close AUD 5.89
# of shares -
Market cap -
Intraday

Market closed
Macq Atlas Stapled
Market is closed, opens at 01:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  5.86 1.6% Stock price increasing 2.1% Stock price increasing 12.0% Stock price increasing 29.1% Stock price increasing 80.9% Stock price increasing

History: Macq Atlas Stapled

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
26/08/2016
5.90
5.91
5.86
5.86
339,467
5.88
1,036
25/08/2016
5.90
5.92
5.88
5.89
729,035
5.89
1,722
24/08/2016
5.90
5.91
5.84
5.90
544,985
5.88
1,453
23/08/2016
5.82
5.90
5.79
5.87
983,206
5.86
1,848
22/08/2016
5.78
5.88
5.75
5.81
1,418,026
5.83
2,105
19/08/2016
5.75
5.79
5.73
5.77
791,099
5.76
2,436
18/08/2016
5.83
5.84
5.76
5.77
735,732
5.80
1,782
17/08/2016
5.90
5.90
5.78
5.82
718,887
5.81
2,444
16/08/2016
5.87
5.92
5.86
5.89
1,233,633
5.90
2,586
15/08/2016
5.98
6.00
5.93
5.95
489,923
5.95
1,454
12/08/2016
5.93
5.97
5.93
5.97
1,588,915
5.95
2,458
11/08/2016
5.85
5.92
5.81
5.92
1,833,780
5.90
2,228
10/08/2016
5.74
5.86
5.72
5.85
1,235,191
5.81
3,164
09/08/2016
5.80
5.82
5.70
5.75
1,434,789
5.74
2,446
08/08/2016
5.91
5.91
5.83
5.86
684,753
5.86
2,467
05/08/2016
5.85
5.89
5.83
5.85
1,080,118
5.85
2,786
04/08/2016
5.85
5.88
5.84
5.85
865,605
5.85
2,210
03/08/2016
5.79
5.86
5.74
5.84
1,645,086
5.82
3,213
02/08/2016
5.87
5.91
5.82
5.83
1,285,195
5.85
3,036
01/08/2016
5.84
5.90
5.82
5.85
1,366,014
5.85
3,649
29/07/2016
5.73
5.86
5.73
5.82
3,280,232
5.82
3,356
28/07/2016
5.76
5.76
5.72
5.74
1,128,940
5.74
3,554
27/07/2016
5.72
5.79
5.68
5.74
1,353,140
5.74
3,160
26/07/2016
5.70
5.70
5.63
5.67
1,800,781
5.66
2,891
25/07/2016
5.62
5.68
5.60
5.63
2,039,182
5.64
2,407
22/07/2016
5.74
5.74
5.52
5.62
1,785,029
5.62
4,183
21/07/2016
5.60
5.60
5.52
5.57
1,464,604
5.57
2,643
20/07/2016
5.38
5.53
5.34
5.51
2,393,341
5.43
3,131
19/07/2016
5.41
5.47
5.37
5.37
774,084
5.40
1,845
18/07/2016
5.34
5.42
5.27
5.40
1,125,289
5.39
3,490
15/07/2016
5.31
5.32
5.26
5.29
842,786
5.29
2,677
14/07/2016
5.34
5.36
5.24
5.28
1,245,695
5.28
2,915
13/07/2016
5.31
5.33
5.20
5.28
2,240,396
5.26
3,749
12/07/2016
5.48
5.48
5.33
5.33
2,761,445
5.40
3,610
11/07/2016
5.45
5.55
5.41
5.48
1,300,772
5.49
3,512
08/07/2016
5.42
5.49
5.39
5.39
1,762,267
5.42
4,365
07/07/2016
5.43
5.46
5.38
5.42
3,379,712
5.41
3,161
06/07/2016
5.52
5.59
5.38
5.39
2,326,153
5.42
5,185
05/07/2016
5.35
5.49
5.35
5.48
2,121,508
5.44
3,212
04/07/2016
5.13
5.30
5.10
5.29
1,270,430
5.25
2,167
01/07/2016
5.15
5.24
5.12
5.13
1,152,384
5.15
2,723
30/06/2016
5.16
5.20
5.10
5.18
1,494,664
5.16
2,982
29/06/2016
4.94
5.08
4.91
5.05
1,944,558
5.01
2,725
28/06/2016
4.95
5.02
4.86
4.92
2,265,550
4.92
3,950
27/06/2016
4.98
5.12
4.95
5.06
980,548
5.06
2,817
24/06/2016
5.25
5.29
4.86
5.01
2,483,486
5.01
4,452
23/06/2016
5.24
5.24
5.18
5.20
541,428
5.20
1,619
22/06/2016
5.30
5.30
5.16
5.21
1,006,795
5.22
3,022
21/06/2016
5.13
5.29
5.13
5.25
1,116,609
5.23
2,365
20/06/2016
5.01
5.16
5.01
5.15
1,720,110
5.12
3,131
17/06/2016
5.01
5.07
5.01
5.04
1,126,887
5.03
2,070
16/06/2016
5.08
5.16
5.01
5.01
2,496,281
5.07
3,205
15/06/2016
5.10
5.20
5.08
5.12
1,536,636
5.14
2,849
14/06/2016
5.26
5.30
5.14
5.17
1,155,337
5.17
2,722
10/06/2016
5.22
5.29
5.21
5.29
580,401
5.26
2,132
09/06/2016
5.29
5.32
5.22
5.29
980,774
5.26
2,404
08/06/2016
5.38
5.38
5.28
5.29
613,002
5.32
2,380
07/06/2016
5.35
5.38
5.27
5.38
830,717
5.36
0
06/06/2016
5.32
5.37
5.26
5.36
687,447
5.34
2,236
03/06/2016
5.22
5.36
5.20
5.34
1,980,843
5.31
2,867
02/06/2016
5.20
5.25
5.18
5.19
1,019,668
 
1,969
01/06/2016
5.15
5.22
5.11
5.20
2,480,120
 
2,018
31/05/2016
5.25
5.26
5.16
5.24
3,283,998
 
2,109
30/05/2016
5.24
5.25
5.20
5.23
881,578
 
1,710

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.
 
27 August 2016 07:21:07
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160826.1 - EUROWEB2 - 2016-08-27 08:21:07 - 2016-08-27 07:21:07 - 1000 - Website: OKAY