Macq Atlas Stapled

MQA 
(AUS, Stocks) 
 
aud 5.02
Updated 17:00:30
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High AUD 0
Low AUD 0
Open AUD 0
ISIN
Prev close AUD 5.02
# 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
 
  5.02 1.2% Stock price increasing -13.7% Stock price decreasing -0.6% Stock price decreasing 5.5% Stock price increasing 36.0% 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
29/09/2016
5.00
5.03
4.97
5.02
1,838,629
5.00
2,380
28/09/2016
4.87
4.98
4.87
4.98
922,617
4.95
2,566
27/09/2016
4.90
4.93
4.80
4.91
2,013,082
4.87
3,239
26/09/2016
4.96
4.96
4.89
4.93
1,686,972
4.92
3,242
23/09/2016
4.97
5.02
4.87
4.98
1,881,879
4.98
4,623
22/09/2016
4.94
5.00
4.93
4.96
3,533,993
4.96
4,313
21/09/2016
4.85
4.94
4.84
4.88
1,972,251
4.88
3,501
20/09/2016
4.99
5.04
4.92
4.95
2,053,684
4.96
4,681
19/09/2016
4.90
4.99
4.90
4.99
412,289
4.95
1,094
16/09/2016
4.96
5.01
4.90
4.95
3,456,034
4.95
4,563
15/09/2016
5.05
5.08
4.94
4.96
2,917,718
4.99
3,630
14/09/2016
5.08
5.14
5.02
5.05
2,119,634
5.06
3,223
13/09/2016
5.08
5.17
5.04
5.07
3,789,844
5.07
3,753
12/09/2016
5.18
5.18
5.00
5.06
1,891,799
5.08
3,074
09/09/2016
5.25
5.28
5.24
5.25
1,459,142
5.26
2,588
08/09/2016
5.26
5.30
5.24
5.26
4,534,492
5.27
3,691
07/09/2016
5.38
5.42
5.28
5.30
2,176,743
5.33
2,867
06/09/2016
5.34
5.42
5.26
5.36
4,283,440
5.34
5,018
05/09/2016
5.30
5.33
5.18
5.28
4,361,931
5.28
7,621
02/09/2016
 
5.55
5.55
5.55
53,000,000
 
0
01/09/2016
5.55
5.64
5.51
5.55
1,457,634
5.57
0
30/08/2016
5.87
5.96
5.79
5.83
1,198,313
5.87
3,154
29/08/2016
5.87
5.88
5.75
5.82
967,898
5.83
2,848
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

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.
 
29 September 2016 19:39:00
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160921.1 - EUROWEB2 - 2016-09-29 20:39:00 - 2016-09-29 19:39:00 - 1000 - Website: OKAY