Macq Atlas DEF SET

MQA 
(AUS, Stocks) 
 
aud 3.07 <%= Resources.Global.txtUp %>
Updated 19/12/2014
Change % 4.07% Stock price increasing
Change 0.12 Stock price increasing
Volume 2,644,254
High AUD 3.11
Low AUD 2.95
Open AUD 2.97
 
Prev close AUD 2.95
# 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
 
  3.07 -1.9% Stock price decreasing 0.0% Stock price unchanged 2.0% Stock price increasing -8.9% Stock price decreasing 14.6% 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
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
23/10/2014
3.03
3.10
3.01
3.09
1,121,411
 
1,732
22/10/2014
3.07
3.10
2.99
3.05
1,116,490
3.05
2,379
21/10/2014
2.91
3.06
2.90
3.04
2,341,919
 
2,261
20/10/2014
2.88
2.90
2.82
2.87
894,947
2.87
134
17/10/2014
2.86
2.90
2.82
2.86
2,112,535
 
1,271
16/10/2014
2.84
2.87
2.83
2.87
1,623,231
2.85
1,538
15/10/2014
2.86
2.89
2.81
2.84
2,051,478
 
1,495
14/10/2014
2.82
2.86
2.54
2.85
1,250,003
 
1,495
13/10/2014
2.85
2.86
2.82
2.84
3,514,627
 
209
10/10/2014
2.89
2.92
2.89
2.91
1,524,771
2.90
1,114
09/10/2014
2.95
2.99
2.94
2.95
863,661
 
862
08/10/2014
2.91
2.94
2.87
2.94
741,381
 
1,360
07/10/2014
2.98
3.02
2.91
2.96
1,430,714
 
2,050
06/10/2014
2.91
2.94
2.90
2.92
381,070
 
164
03/10/2014
2.92
2.93
2.87
2.92
2,604,791
 
2,231
02/10/2014
2.88
2.95
2.87
2.92
1,984,299
 
2,795
01/10/2014
2.87
2.93
2.82
2.93
732,658
 
1,003
30/09/2014
2.87
2.91
2.85
2.88
870,255
 
2,548
29/09/2014
2.84
2.90
2.84
2.89
1,072,632
 
572
26/09/2014
2.86
2.92
2.86
2.89
1,340,700
 
1,211
25/09/2014
2.97
2.99
2.88
2.92
1,343,622
2.96
2,010
24/09/2014
2.98
3.02
2.94
2.98
4,701,210
 
1,875
23/09/2014
3.00
3.02
2.96
2.98
3,498,092
 
1,899
22/09/2014
2.89
3.09
2.86
3.02
2,402,900
 
561
19/09/2014
3.04
3.06
2.98
3.01
1,392,097
 
1,593

Copyright Euroinvestor A/S 2014   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.
 
21 December 2014 02:31:46
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141211.1 - EUROWEB7 - 2014-12-21 03:31:46 - 2014-12-21 02:31:46 - 1000 - Website: OKAY