Macq Atlas DEF SET

MQA 
(AUS, Stocks) 
 
aud 5.23 <%= Resources.Global.txtDown %>
Updated 27/05/2016
Change % -0.19% Stock price decreasing
Change -0.01 Stock price decreasing
Volume 636,050
High AUD 5.27
Low AUD 5.21
Open AUD 5.25
ISIN
Prev close AUD 5.24
# of shares -
Market cap -
Intraday

Market closed
Macq Atlas DEF SET
Market is closed, opens at 01:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  5.23 1.2% Stock price increasing 10.8% Stock price increasing 15.2% Stock price increasing 24.2% Stock price increasing 60.4% 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
27/05/2016
5.25
5.27
5.21
5.23
636,050
 
1,525
26/05/2016
5.22
5.26
5.17
5.24
939,696
 
2,314
25/05/2016
5.22
5.28
5.15
5.23
998,109
 
2,336
24/05/2016
5.14
5.21
5.14
5.17
1,427,082
 
2,358
23/05/2016
5.16
5.24
5.13
5.15
688,883
 
2,096
20/05/2016
5.18
5.21
5.14
5.17
639,051
 
2,254
19/05/2016
5.13
5.17
5.06
5.15
1,177,050
 
1,715
18/05/2016
5.10
5.18
5.04
5.12
2,250,496
5.12
3,371
17/05/2016
5.18
5.21
5.11
5.12
1,605,290
 
3,536
16/05/2016
5.25
5.27
5.10
5.14
1,947,296
 
3,756
13/05/2016
5.33
5.36
5.19
5.26
1,992,897
 
3,619
12/05/2016
5.28
5.30
5.23
5.29
1,596,101
 
2,656
11/05/2016
5.17
5.29
5.10
5.28
2,002,291
 
3,067
10/05/2016
5.12
5.22
5.06
5.13
1,669,643
 
2,465
09/05/2016
5.04
5.08
5.00
5.08
1,087,290
 
2,050
06/05/2016
4.94
5.04
4.86
5.04
3,361,369
 
3,384
05/05/2016
5.00
5.06
4.97
4.99
920,912
 
2,302
04/05/2016
5.14
5.14
5.02
5.03
1,181,709
 
2,511
03/05/2016
4.92
5.11
4.92
5.08
1,985,981
 
2,479
02/05/2016
4.90
4.96
4.85
4.93
2,280,231
 
0
29/04/2016
4.74
4.88
4.70
4.87
6,132,616
 
2,732
28/04/2016
4.68
4.74
4.67
4.72
1,269,465
 
3,295
27/04/2016
4.62
4.76
4.62
4.68
892,515
 
2,167
26/04/2016
4.66
4.69
4.62
4.64
1,624,461
 
0
22/04/2016
4.70
4.70
4.59
4.64
2,538,085
 
3,481
21/04/2016
4.78
4.78
4.68
4.71
2,338,179
4.76
2,420
20/04/2016
4.69
4.79
4.60
4.74
4,309,120
 
3,041
19/04/2016
4.77
4.77
4.58
4.68
3,233,332
 
4,121
18/04/2016
4.74
4.78
4.71
4.75
1,169,739
 
1,729
15/04/2016
4.72
4.74
4.68
4.70
2,733,224
 
1,867
14/04/2016
4.68
4.73
4.68
4.70
1,965,855
 
2,284
13/04/2016
4.74
4.79
4.68
4.68
1,851,165
 
2,064
12/04/2016
4.68
4.74
4.67
4.74
1,301,887
 
1,530
11/04/2016
4.73
4.76
4.67
4.70
1,144,143
 
1,605
08/04/2016
4.65
4.75
4.65
4.74
778,661
 
1,651
07/04/2016
4.70
4.76
4.68
4.73
999,194
 
1,645
06/04/2016
4.62
4.73
4.61
4.68
1,788,247
 
3,040
05/04/2016
4.65
4.70
4.64
4.64
1,592,610
 
2,672
04/04/2016
4.66
4.74
4.66
4.66
1,522,971
 
1,977
01/04/2016
4.76
4.79
4.64
4.65
1,774,233
 
3,278
31/03/2016
4.84
4.87
4.77
4.80
1,693,523
 
2,224
30/03/2016
4.79
4.89
4.79
4.79
1,409,502
4.84
2,097
29/03/2016
4.83
4.88
4.75
4.76
1,767,514
4.76
2,937
24/03/2016
4.75
4.85
4.75
4.81
912,488
 
1,980
23/03/2016
4.77
4.82
4.73
4.79
1,053,162
 
1,971
22/03/2016
4.66
4.78
4.65
4.77
1,465,023
 
2,818
21/03/2016
4.63
4.66
4.59
4.65
1,448,620
 
2,530
18/03/2016
4.77
4.77
4.62
4.64
1,544,710
 
2,374
17/03/2016
4.76
4.80
4.71
4.71
1,745,104
 
2,611
16/03/2016
4.70
4.79
4.69
4.76
1,290,438
 
1,897
15/03/2016
4.72
4.75
4.68
4.69
804,671
 
1,606
14/03/2016
4.75
4.77
4.70
4.74
1,096,444
 
2,042
11/03/2016
4.61
4.70
4.61
4.69
993,430
 
2,077
10/03/2016
4.55
4.62
4.52
4.60
1,254,966
 
2,585
09/03/2016
4.40
4.54
4.40
4.51
1,482,670
 
2,507
08/03/2016
4.43
4.48
4.37
4.43
1,121,723
 
2,673
07/03/2016
4.56
4.58
4.44
4.44
962,569
 
1,970
04/03/2016
4.61
4.61
4.52
4.54
993,651
 
2,662
03/03/2016
4.69
4.69
4.50
4.64
1,585,208
 
2,853
02/03/2016
4.80
4.88
4.65
4.68
4,254,735
 
3,339
01/03/2016
4.74
4.78
4.66
4.77
4,769,875
4.70
5,084
29/02/2016
4.55
4.73
4.55
4.72
1,951,549
 
3,434

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.
 
28 May 2016 19:01:08
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160526.3 - EUROWEB7 - 2016-05-28 20:01:08 - 2016-05-28 19:01:08 - 1000 - Website: OKAY