Macq Atlas Stapled

MQA 
(AUS, Stocks) 
 
aud 5.62 <%= Resources.Global.txtUp %>
Updated 22/07/2016
Change % 0.90% Stock price increasing
Change 0.05 Stock price increasing
Volume 1,785,029
High AUD 5.74
Low AUD 5.52
Open AUD 5.74
ISIN
Prev close AUD 5.57
# 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
 
  5.62 6.2% Stock price increasing 12.2% Stock price increasing 21.1% Stock price increasing 32.5% Stock price increasing 68.3% 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
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
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

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.
 
24 July 2016 00:07:37
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160714.4 - EUROWEB1 - 2016-07-24 01:07:37 - 2016-07-24 00:07:37 - 1000 - Website: OKAY