Macq Atlas DEF SET

MQA 
(AUS, Stocks) 
 
aud 4.27 <%= Resources.Global.txtDown %>
Updated 07:50:01
Change % -0.93% Stock price decreasing
Change -0.04 Stock price decreasing
Volume 1,166,922
High AUD 4.32
Low AUD 4.17
Open AUD 4.3
ISIN
Prev close AUD 4.31
# 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
 
  4.27 1.2% Stock price increasing 10.3% Stock price increasing 9.5% Stock price increasing 24.5% Stock price increasing 39.1% 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
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
04/02/2016
4.23
4.37
4.22
4.35
851,186
 
2,179
03/02/2016
4.26
4.36
4.20
4.22
1,902,083
 
3,579
02/02/2016
4.28
4.38
4.28
4.33
1,705,184
 
2,530
01/02/2016
4.33
4.36
4.25
4.29
1,120,809
 
2,821
29/01/2016
4.33
4.33
4.24
4.27
1,903,203
 
3,179
28/01/2016
4.13
4.39
4.13
4.36
2,076,322
 
2,708
27/01/2016
4.19
4.26
4.09
4.12
1,480,676
 
2,515
26/01/2016
4.28
4.30
4.23
4.24
659,373
 
2,114
25/01/2016
4.28
4.30
4.23
4.24
659,373
 
2,114
22/01/2016
4.22
4.27
4.15
4.24
1,431,467
 
3,652
21/01/2016
4.29
4.29
4.12
4.18
1,604,671
 
2,798
20/01/2016
4.15
4.24
4.11
4.13
1,411,930
 
2,732
19/01/2016
4.04
4.16
4.00
4.15
1,830,306
 
2,758
18/01/2016
3.99
4.06
3.96
4.03
940,649
 
1,748
15/01/2016
4.10
4.15
3.98
3.99
1,083,389
 
2,756
14/01/2016
4.02
4.06
4.00
4.05
1,024,540
 
1,693
13/01/2016
3.95
4.11
3.95
4.09
1,314,280
 
2,187
12/01/2016
3.88
3.98
3.86
3.94
1,490,916
 
3,103
11/01/2016
3.80
3.94
3.76
3.91
1,076,018
3.87
2,033
08/01/2016
3.85
3.94
3.85
3.87
628,548
 
1,450
07/01/2016
3.95
4.00
3.90
3.91
901,377
 
2,007
06/01/2016
3.99
4.01
3.90
3.92
623,454
 
1,322
05/01/2016
3.99
4.04
3.96
3.97
612,411
 
1,555
04/01/2016
4.09
4.10
4.01
4.03
689,857
 
1,500
01/01/2016
4.06
4.12
4.05
4.07
448,641
4.07
895
31/12/2015
4.06
4.12
4.05
4.07
448,641
4.07
895
30/12/2015
4.10
4.13
4.06
4.09
1,318,362
 
1,325
29/12/2015
3.98
4.07
3.95
4.06
1,544,174
 
1,772
24/12/2015
3.95
4.01
3.93
3.96
1,787,110
 
2,119
23/12/2015
4.00
4.03
3.95
3.97
995,243
 
1,373
22/12/2015
4.00
4.04
3.94
3.97
1,631,334
 
1,607
21/12/2015
3.92
3.99
3.91
3.96
819,761
 
1,534
18/12/2015
4.00
4.04
3.89
3.92
3,163,974
 
3,570
17/12/2015
4.10
4.11
4.04
4.05
2,334,581
 
2,739
16/12/2015
4.13
4.21
4.06
4.08
1,812,604
 
2,904
15/12/2015
4.20
4.26
4.10
4.11
1,137,222
 
2,568
14/12/2015
4.22
4.27
4.20
4.21
1,163,206
 
2,443
11/12/2015
4.30
4.38
4.25
4.26
1,553,388
 
2,897
10/12/2015
4.26
4.31
4.25
4.31
1,703,872
 
2,863
09/12/2015
4.26
4.30
4.24
4.26
1,063,620
 
2,887
08/12/2015
4.18
4.30
4.18
4.29
3,459,823
 
3,149
07/12/2015
4.26
4.29
4.18
4.22
2,264,275
 
1,605
04/12/2015
4.06
4.21
4.05
4.20
1,503,994
 
2,925
03/12/2015
4.12
4.28
4.12
4.26
1,179,078
 
1,665
02/12/2015
4.20
4.21
4.14
4.20
983,663
 
1,775
01/12/2015
4.20
4.30
4.18
4.21
3,867,352
 
3,760
30/11/2015
4.23
4.27
4.20
4.23
1,379,384
4.23
1,510
27/11/2015
4.29
4.32
4.20
4.21
2,058,641
 
2,501
26/11/2015
4.20
4.27
4.17
4.23
1,866,171
 
2,754
25/11/2015
4.10
4.20
4.08
4.20
2,183,694
 
2,588
24/11/2015
4.10
4.11
4.08
4.09
1,081,512
 
2,234
23/11/2015
4.20
4.20
4.10
4.12
1,143,087
 
1,539
20/11/2015
4.24
4.26
4.12
4.20
1,340,956
 
2,095
19/11/2015
4.04
4.16
4.00
4.16
1,080,605
 
1,797
18/11/2015
3.94
4.01
3.94
3.99
2,604,047
 
2,109
17/11/2015
3.90
3.97
3.87
3.96
3,060,992
 
2,677
16/11/2015
3.84
3.96
3.84
3.85
1,567,045
 
2,144
13/11/2015
3.93
3.94
3.86
3.89
1,035,159
 
1,491
12/11/2015
3.95
3.99
3.93
3.96
775,455
 
1,359
11/11/2015
3.96
3.98
3.90
3.98
552,185
 
1,778

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.
 
10 February 2016 08:39:10
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160209.2 - EUROWEB2 - 2016-02-10 09:39:10 - 2016-02-10 08:39:10 - 1000 - Website: OKAY