Macq Atlas Stapled

MQA 
(AUS, Stocks) 
 
aud 5.09 <%= Resources.Global.txtUp %>
Updated 07:50:02
Change % 0.20% Stock price increasing
Change 0.01 Stock price increasing
Volume 1,059,056
High AUD 5.13
Low AUD 5.035
Open AUD 5.1
ISIN
Prev close AUD 5.08
# of shares -
Market cap -
Intraday

Market closed
Macq Atlas Stapled
Market is closed, opens at 23:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  5.09 -2.7% Stock price decreasing 3.2% Stock price increasing 19.5% Stock price increasing -11.8% Stock price decreasing 20.0% 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
20/02/2017
5.10
5.13
5.04
5.09
1,059,056
5.07
2,335
17/02/2017
5.01
5.15
5.01
5.08
1,597,181
5.10
3,202
16/02/2017
5.20
5.22
5.09
5.13
1,925,897
5.13
3,070
15/02/2017
5.26
5.28
5.22
5.23
1,035,455
5.24
2,394
14/02/2017
5.26
5.29
5.22
5.23
1,159,239
5.25
2,946
13/02/2017
5.31
5.32
5.23
5.23
1,584,865
5.26
2,934
10/02/2017
5.35
5.35
5.24
5.29
1,804,205
5.28
4,046
09/02/2017
5.28
5.40
5.26
5.30
2,516,448
5.32
4,528
08/02/2017
5.18
5.28
5.12
5.26
2,448,333
5.24
4,463
07/02/2017
5.12
5.25
5.12
5.25
1,946,798
5.20
2,845
06/02/2017
5.20
5.20
5.11
5.14
2,632,732
5.15
2,924
03/02/2017
5.08
5.21
5.08
5.18
1,340,120
5.16
3,295
02/02/2017
5.04
5.11
5.04
5.09
904,120
5.09
1,980
01/02/2017
4.98
5.16
4.98
5.06
1,513,756
5.06
3,492
31/01/2017
4.95
5.06
4.91
5.02
1,635,203
5.01
3,437
30/01/2017
4.99
5.16
4.92
4.98
1,895,216
5.01
2,705
27/01/2017
4.85
5.04
4.85
5.02
989,939
4.99
2,333
25/01/2017
4.92
4.98
4.87
4.92
1,529,835
4.92
3,377
24/01/2017
4.88
4.92
4.84
4.89
1,281,217
4.88
3,002
23/01/2017
4.95
4.95
4.84
4.88
1,286,593
4.89
3,352
20/01/2017
4.86
4.94
4.85
4.93
910,222
4.90
2,360
19/01/2017
4.88
4.88
4.84
4.85
735,894
4.86
1,596
18/01/2017
4.80
4.89
4.74
4.85
1,545,851
4.85
3,424
17/01/2017
4.85
4.90
4.81
4.82
1,680,918
4.84
2,885
16/01/2017
4.98
4.98
4.86
4.87
3,075,178
4.90
1,843
13/01/2017
4.98
4.98
4.89
4.91
678,898
4.92
2,198
12/01/2017
4.96
4.98
4.90
4.92
890,633
4.94
2,683
11/01/2017
4.86
4.99
4.86
4.93
977,206
4.94
2,770
10/01/2017
5.00
5.00
4.90
4.93
1,594,699
4.93
2,602
09/01/2017
4.96
5.02
4.91
4.95
1,181,651
4.97
3,141
06/01/2017
4.90
4.95
4.80
4.95
1,148,415
4.89
2,305
05/01/2017
5.00
5.00
4.86
4.91
2,113,060
4.91
3,793
04/01/2017
5.12
5.12
4.99
5.02
1,747,955
5.04
2,851
03/01/2017
5.16
5.16
5.05
5.08
1,760,170
5.08
2,910
30/12/2016
5.02
5.05
5.01
5.05
778,947
5.03
1,159
29/12/2016
5.06
5.06
4.96
5.02
823,515
5.02
2,277
28/12/2016
5.00
5.02
4.94
5.02
728,960
4.99
2,133
23/12/2016
4.98
5.00
4.94
4.94
722,230
4.96
1,983
22/12/2016
4.93
4.93
4.86
4.89
1,235,895
4.89
3,048
21/12/2016
4.88
4.89
4.80
4.88
1,343,631
4.85
3,647
20/12/2016
4.84
4.87
4.70
4.86
1,796,101
4.83
4,450
19/12/2016
4.82
4.86
4.78
4.79
1,493,488
4.81
2,550
16/12/2016
4.80
4.87
4.73
4.82
3,347,492
4.80
4,571
15/12/2016
4.79
4.79
4.65
4.77
2,060,901
4.75
3,516
14/12/2016
4.76
4.80
4.69
4.74
2,125,487
4.74
3,759
13/12/2016
4.81
4.86
4.73
4.76
1,219,013
4.78
3,002
12/12/2016
4.79
4.90
4.69
4.79
1,602,251
4.81
3,091
09/12/2016
4.69
4.88
4.65
4.78
2,158,137
4.82
4,667
08/12/2016
4.70
4.70
4.54
4.68
1,415,932
4.65
2,980
07/12/2016
4.58
4.61
4.53
4.58
1,889,881
4.58
3,329
06/12/2016
4.51
4.56
4.44
4.53
1,429,950
4.52
3,234
05/12/2016
4.62
4.64
4.50
4.53
1,429,275
4.56
2,407
02/12/2016
4.63
4.71
4.59
4.64
1,617,241
4.66
3,155
01/12/2016
4.68
4.69
4.58
4.66
2,119,784
4.64
3,596
30/11/2016
4.64
4.70
4.61
4.70
3,102,549
4.67
4,633
29/11/2016
4.64
4.70
4.60
4.66
2,879,116
4.65
4,040
28/11/2016
4.61
4.67
4.58
4.60
2,549,937
4.63
4,272
25/11/2016
4.54
4.64
4.54
4.60
1,512,509
4.60
2,827
24/11/2016
4.55
4.61
4.51
4.58
3,419,175
4.58
4,866
23/11/2016
4.38
4.53
4.37
4.51
2,815,920
4.47
4,321
22/11/2016
4.27
4.44
4.27
4.43
3,088,939
4.38
4,185
21/11/2016
4.15
4.24
4.15
4.22
2,809,324
4.21
2,686

Copyright Euroinvestor A/S 2017   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.
 
20 February 2017 15:28:54
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB7 - 2017-02-20 16:28:54 - 2017-02-20 15:28:54 - 1000 - Website: OKAY