Macq Atlas Stapled

MQA 
(AUS, Stocks) 
 
aud 5.18 <%= Resources.Global.txtUp %>
Updated 09:50:01
Change % 2.57% Stock price increasing
Change 0.13 Stock price increasing
Volume 1,494,664
High AUD 5.2
Low AUD 5.1
Open AUD 5.16
ISIN
Prev close AUD 5.05
# 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
 
  5.18 -0.4% Stock price decreasing -1.0% Stock price decreasing 8.1% Stock price increasing 26.7% Stock price increasing 62.9% 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
30/06/2016
5.16
5.20
5.10
5.18
1,494,664
5.16
2,982
29/06/2016
4.94
5.08
4.91
5.05
1,944,558
5.01
2,725
28/06/2016
4.95
5.02
4.86
4.92
2,265,550
4.92
3,950
27/06/2016
4.98
5.12
4.95
5.06
980,548
5.06
2,817
24/06/2016
5.25
5.29
4.86
5.01
2,483,486
5.01
4,452
23/06/2016
5.24
5.24
5.18
5.20
541,428
5.20
1,619
22/06/2016
5.30
5.30
5.16
5.21
1,006,795
5.22
3,022
21/06/2016
5.13
5.29
5.13
5.25
1,116,609
5.23
2,365
20/06/2016
5.01
5.16
5.01
5.15
1,720,110
5.12
3,131
17/06/2016
5.01
5.07
5.01
5.04
1,126,887
5.03
2,070
16/06/2016
5.08
5.16
5.01
5.01
2,496,281
5.07
3,205
15/06/2016
5.10
5.20
5.08
5.12
1,536,636
5.14
2,849
14/06/2016
5.26
5.30
5.14
5.17
1,155,337
5.17
2,722
10/06/2016
5.22
5.29
5.21
5.29
580,401
5.26
2,132
09/06/2016
5.29
5.32
5.22
5.29
980,774
5.26
2,404
08/06/2016
5.38
5.38
5.28
5.29
613,002
5.32
2,380
07/06/2016
5.35
5.38
5.27
5.38
830,717
5.36
0
06/06/2016
5.32
5.37
5.26
5.36
687,447
5.34
2,236
03/06/2016
5.22
5.36
5.20
5.34
1,980,843
5.31
2,867
02/06/2016
5.20
5.25
5.18
5.19
1,019,668
 
1,969
01/06/2016
5.15
5.22
5.11
5.20
2,480,120
 
2,018
31/05/2016
5.25
5.26
5.16
5.24
3,283,998
 
2,109
30/05/2016
5.24
5.25
5.20
5.23
881,578
 
1,710
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

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.
 
30 June 2016 16:54:39
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160627.1 - EUROWEB4 - 2016-06-30 17:54:39 - 2016-06-30 16:54:39 - 1000 - Website: OKAY