Macq Atlas Stapled

MQA 
(AUS, Stocks) 
 
aud 5.1800 <%= Resources.Global.txtUp %>
Updated 08:50:01
Change % 1.77% Stock price increasing
Change 0.09 Stock price increasing
Volume 3,061,023
High AUD 5.1900
Low AUD 5.0900
Open AUD 5.1000
ISIN
Prev close AUD 5.0900
# of shares -
Market cap -
Intraday

Market closed
Macq Atlas Stapled
Market is closed, opens at 00:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  5.18 6.4% Stock price increasing 5.7% Stock price increasing 3.2% Stock price increasing 3.2% Stock price increasing 8.8% 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
29/03/2017
5.1000
5.1900
5.0900
5.1800
3,061,023
5.1631
3,629
28/03/2017
5.1000
5.1000
5.0000
5.0900
2,248,870
5.0717
4,231
27/03/2017
5.0000
5.0800
4.9700
5.0100
2,517,084
5.0077
3,431
24/03/2017
4.9200
5.0300
4.9200
5.0000
2,137,221
4.9986
4,245
23/03/2017
4.8900
4.9500
4.8600
4.9400
2,297,800
4.9148
2,927
22/03/2017
4.8800
4.8800
4.8100
4.8700
2,291,153
4.8489
3,017
21/03/2017
4.8600
4.8900
4.8400
4.8600
2,023,283
4.8621
2,612
20/03/2017
4.9200
4.9300
4.8600
4.8700
2,505,336
4.8883
2,272
17/03/2017
4.7600
4.9200
4.7600
4.9100
12,306,363
4.8949
3,710
16/03/2017
4.8400
4.8400
4.7500
4.7700
4,914,552
4.7818
3,745
15/03/2017
4.7400
4.8100
4.7100
4.8100
4,339,667
4.7778
5,151
14/03/2017
4.7400
4.7500
4.7000
4.7400
5,141,796
4.7275
4,315
13/03/2017
4.6800
4.7400
4.5950
4.7000
5,920,479
4.6923
3,986
10/03/2017
4.8600
4.8600
4.5700
4.5700
14,809,258
4.6451
8,793
09/03/2017
4.8900
4.9100
4.8600
4.8700
4,458,129
4.8762
2,964
08/03/2017
5.0000
5.0000
4.8800
4.8900
2,025,869
4.9062
2,987
07/03/2017
4.8700
4.9600
4.8700
4.9600
1,833,054
4.9365
3,050
06/03/2017
4.8700
4.9000
4.8400
4.8600
1,274,378
4.8650
2,901
03/03/2017
4.8300
4.8900
4.8300
4.8700
1,987,218
4.8614
3,096
02/03/2017
4.9600
4.9600
4.8100
4.8800
2,901,218
4.8669
3,901
01/03/2017
4.9300
4.9300
4.8400
4.9200
3,020,066
4.8837
5,171
28/02/2017
4.9100
4.9300
4.8800
4.9000
3,060,355
4.9022
4,054
27/02/2017
4.9700
4.9900
4.9000
4.9200
3,030,751
4.9285
3,756
24/02/2017
4.9100
5.0300
4.8700
4.9700
9,592,769
4.9788
8,163
23/02/2017
 
5.1000
5.1000
5.1000
0
 
0
22/02/2017
5.0900
5.1350
5.0400
5.1000
1,225,815
5.1020
2,614
21/02/2017
5.0700
5.1100
5.0500
5.0700
1,361,208
5.0709
2,484
20/02/2017
5.1000
5.1300
5.0350
5.0900
1,059,056
5.0694
2,335
17/02/2017
5.0100
5.1500
5.0100
5.0800
1,597,181
5.0997
3,202
16/02/2017
5.2000
5.2200
5.0900
5.1300
1,925,897
5.1316
3,070
15/02/2017
5.2600
5.2800
5.2200
5.2300
1,035,455
5.2377
2,394
14/02/2017
5.2600
5.2900
5.2200
5.2300
1,159,239
5.2485
2,946
13/02/2017
5.3100
5.3200
5.2300
5.2300
1,584,865
5.2565
2,934
10/02/2017
5.3500
5.3500
5.2400
5.2900
1,804,205
5.2800
4,046
09/02/2017
5.2800
5.4000
5.2600
5.3000
2,516,448
5.3158
4,528
08/02/2017
5.1800
5.2800
5.1200
5.2600
2,448,333
5.2429
4,463
07/02/2017
5.1200
5.2500
5.1200
5.2500
1,946,798
5.1957
2,845
06/02/2017
5.2000
5.2000
5.1100
5.1400
2,632,732
5.1487
2,924
03/02/2017
5.0800
5.2100
5.0800
5.1800
1,340,120
5.1646
3,295
02/02/2017
5.0400
5.1100
5.0400
5.0900
904,120
5.0861
1,980
01/02/2017
4.9800
5.1650
4.9800
5.0600
1,513,756
5.0647
3,492
31/01/2017
4.9500
5.0600
4.9100
5.0200
1,635,203
5.0115
3,437
30/01/2017
4.9900
5.1600
4.9200
4.9800
1,895,216
5.0135
2,705
27/01/2017
4.8500
5.0400
4.8500
5.0200
989,939
4.9941
2,333
25/01/2017
4.9200
4.9800
4.8700
4.9200
1,529,835
4.9226
3,377
24/01/2017
4.8800
4.9200
4.8450
4.8900
1,281,217
4.8772
3,002
23/01/2017
4.9500
4.9500
4.8400
4.8800
1,286,593
4.8890
3,352
20/01/2017
4.8600
4.9400
4.8500
4.9300
910,222
4.9028
2,360
19/01/2017
4.8800
4.8800
4.8350
4.8500
735,894
4.8578
1,596
18/01/2017
4.8000
4.8900
4.7450
4.8500
1,545,851
4.8458
3,424
17/01/2017
4.8500
4.9000
4.8100
4.8200
1,680,918
4.8395
2,885
16/01/2017
4.9800
4.9800
4.8650
4.8700
3,075,178
4.8989
1,843
13/01/2017
4.9800
4.9800
4.8900
4.9100
678,898
4.9205
2,198
12/01/2017
4.9600
4.9800
4.9050
4.9200
890,633
4.9361
2,683
11/01/2017
4.8600
4.9900
4.8600
4.9300
977,206
4.9422
2,770
10/01/2017
5.0000
5.0000
4.9000
4.9300
1,594,699
4.9348
2,602
09/01/2017
4.9600
5.0250
4.9100
4.9500
1,181,651
4.9708
3,141
06/01/2017
4.9000
4.9500
4.7950
4.9500
1,148,415
4.8947
2,305
05/01/2017
5.0000
5.0000
4.8650
4.9100
2,113,060
4.9142
3,793
04/01/2017
5.1200
5.1200
4.9900
5.0200
1,747,955
5.0354
2,851
03/01/2017
5.1600
5.1600
5.0500
5.0800
1,760,170
5.0810
2,910
30/12/2016
5.0200
5.0500
5.0100
5.0500
778,947
5.0336
1,159

Copyright Euroinvestor A/S 2017   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.
 
29 March 2017 16:03:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB5 - 2017-03-29 17:03:27 - 2017-03-29 16:03:27 - 1000 - Website: OKAY