Macq Atlas DEF SET

MQA 
(AUS, Stocks) 
 
aud 3.46 <%= Resources.Global.txtUp %>
Updated 24/04/2015
Change % 1.17% Stock price increasing
Change 0.04 Stock price increasing
Volume 1,029,256
High AUD 3.5
Low AUD 3.45
Open AUD 3.45
ISIN
Prev close AUD 3.42
# 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
 
  3.46 -3.4% Stock price decreasing 8.5% Stock price increasing 10.9% Stock price increasing 14.2% Stock price increasing 10.5% 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
24/04/2015
3.45
3.50
3.45
3.46
1,029,256
 
1,294
23/04/2015
3.50
3.50
3.38
3.42
2,271,196
 
2,239
22/04/2015
3.62
3.64
3.49
3.52
1,665,136
 
2,685
21/04/2015
3.61
3.66
3.55
3.61
1,266,433
 
1,949
20/04/2015
3.59
3.60
3.49
3.59
1,553,075
 
1,916
17/04/2015
3.58
3.62
3.58
3.58
1,101,956
 
1,489
16/04/2015
3.60
3.65
3.57
3.59
1,357,118
 
1,900
15/04/2015
3.49
3.62
3.48
3.59
1,592,848
 
0
14/04/2015
3.43
3.50
3.43
3.49
1,958,252
3.47
2,283
13/04/2015
3.34
3.48
3.34
3.46
3,327,855
 
2,449
10/04/2015
3.29
3.39
3.29
3.33
843,241
 
1,287
09/04/2015
3.35
3.35
3.27
3.28
331,666
 
1,214
08/04/2015
3.26
3.31
3.26
3.30
342,388
 
870
07/04/2015
3.33
3.37
3.24
3.27
1,145,402
 
1,782
02/04/2015
3.24
3.35
3.24
3.32
901,342
 
1,483
01/04/2015
3.22
3.28
3.22
3.26
758,326
 
1,716
31/03/2015
3.20
3.29
3.20
3.25
1,319,487
 
1,454
30/03/2015
3.15
3.24
3.15
3.19
588,582
 
977
27/03/2015
3.25
3.26
3.20
3.23
969,430
 
1,333
26/03/2015
3.13
3.22
3.13
3.19
834,906
 
1,443
25/03/2015
3.32
3.32
3.13
3.25
2,011,527
 
2,470
24/03/2015
3.28
3.33
3.26
3.28
826,254
 
2,130
23/03/2015
3.31
3.36
3.29
3.30
1,074,466
 
1,325
20/03/2015
3.26
3.36
3.22
3.35
1,100,289
 
2,063
19/03/2015
3.42
3.46
3.37
3.40
2,284,194
 
1,697
18/03/2015
3.31
3.39
3.26
3.38
1,412,546
 
1,390
17/03/2015
3.26
3.36
3.23
3.33
1,553,335
 
2,287
16/03/2015
3.31
3.32
3.22
3.26
1,257,133
 
1,647
13/03/2015
3.32
3.36
3.29
3.35
846,803
 
1,274
12/03/2015
3.31
3.35
3.30
3.31
1,083,837
 
2,398
11/03/2015
3.28
3.35
3.24
3.31
1,914,655
 
1,784
10/03/2015
3.25
3.33
3.23
3.30
1,496,061
 
2,155
09/03/2015
3.29
3.29
3.17
3.22
913,302
 
1,082
06/03/2015
3.23
3.32
3.23
3.31
1,508,210
 
1,922
05/03/2015
3.17
3.24
3.17
3.22
1,531,585
 
1,358
04/03/2015
3.19
3.22
3.14
3.17
1,754,088
 
2,012
03/03/2015
3.25
3.25
3.14
3.18
2,156,243
 
2,736
02/03/2015
3.26
3.26
3.15
3.19
1,937,532
 
2,443
27/02/2015
3.17
3.29
3.17
3.28
1,140,023
 
1,831
26/02/2015
3.27
3.28
3.15
3.18
1,608,731
 
2,841
25/02/2015
3.34
3.34
3.26
3.27
1,389,254
 
3,107
24/02/2015
3.34
3.37
3.31
3.33
1,742,477
 
1,794
23/02/2015
3.35
3.35
3.26
3.34
492,916
 
1,897
20/02/2015
3.32
3.40
3.32
3.36
3,099,905
3.36
2,304
19/02/2015
3.21
3.31
3.19
3.30
2,334,111
 
1,895
18/02/2015
3.13
3.17
3.12
3.17
1,029,411
 
1,709
17/02/2015
3.11
3.13
3.11
3.12
2,556,068
3.12
732
16/02/2015
3.12
3.13
3.09
3.11
1,058,791
 
690
13/02/2015
3.07
3.13
3.03
3.11
1,755,332
 
1,848
12/02/2015
3.08
3.08
3.02
3.05
1,230,718
 
1,857
11/02/2015
3.10
3.10
3.02
3.03
1,477,229
 
1,538
10/02/2015
3.09
3.10
3.04
3.07
1,084,066
 
2,280
09/02/2015
3.06
3.10
3.04
3.06
1,239,177
 
0
06/02/2015
3.01
3.11
3.00
3.09
2,675,491
 
2,784
05/02/2015
3.00
3.06
2.98
2.99
1,381,432
 
1,396
04/02/2015
3.01
3.01
2.96
2.97
1,062,630
 
1,516
03/02/2015
2.96
2.97
2.92
2.95
3,959,880
 
2,114
02/02/2015
2.94
2.97
2.93
2.95
856,208
 
0
30/01/2015
2.95
2.95
2.89
2.95
1,461,099
 
1,247
29/01/2015
2.98
2.98
2.89
2.90
3,738,111
 
3,448
28/01/2015
3.03
3.05
2.98
3.00
4,252,939
 
1,636
27/01/2015
3.10
3.15
3.07
3.11
1,202,650
 
1,930
23/01/2015
3.10
3.14
3.09
3.12
993,763
 
1,179
22/01/2015
3.10
3.14
3.08
3.10
494,757
 
950
21/01/2015
3.10
3.14
3.08
3.10
778,970
 
989

Copyright Euroinvestor A/S 2015   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.
 
26 April 2015 03:46:32
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150423.1 - EUROWEB6 - 2015-04-26 04:46:32 - 2015-04-26 03:46:32 - 1000 - Website: OKAY