Various chartings for (MAC) METALS ACQUISITION LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 22.73
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for MAC
|
Weekly    Format Enhanced Daily Prices for MAC    Basic  |
End of day Prices (Enhanced format), last 120 Days for (MAC) METALS ACQUISITION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -4.81 |
2025-Jul-10 Thu
| ###
| ###
| 18.21
| 18.21
| 181,777
| ###
| ###
| ###
| -3.8 |
2025-Jul-09 Wed
| 18.4
| 18.4
| ###
| 18.21
| ###
| ###
| ###
| ###
| -3.8 |
2025-Jul-08 Tue
| ###
| 18.74
| ###
| 18.28
| ###
| ###
| -1.7
| 19.6
| ### |
2025-Jul-07 Mon
| ###
| ###
| ###
| 18.28
| 691,541
| ###
| ###
| ###
| ### |
2025-Jul-04 Fri
| 18.28
| 18.28
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jul-03 Thu
| ###
| ###
| ###
| ###
| ###
| 6,001,525
| ###
| ###
| ### |
2025-Jul-02 Wed
| 18.4
| 18.4
| 18.29
| ###
| 145,720
| ###
| -0.4
| 31.6
| ### |
2025-Jul-01 Tue
| ###
| 18.4
| 18.22
| ###
| 172,786
| ###
| -0.4
| 30.0
| ### |
2025-Jun-30 Mon
| ###
| 18.59
| ###
| 18.4
| 121,570
| 2,244,182
| 0.4
| 70.4
| -3.8 |
2025-Jun-27 Fri
| 18.4
| 18.5
| 18.23
| 18.4
| ###
| ###
| ###
| 64.4
| -3.8 |
2025-Jun-26 Thu
| 18.5
| 18.57
| 18.26
| ###
| ###
| 3,279,950
| ###
| ###
| ### |
2025-Jun-25 Wed
| ###
| 18.54
| ###
| 18.49
| ###
| ###
| ###
| 74.9
| -3.8 |
2025-Jun-24 Tue
| ###
| ###
| ###
| 18.5
| 582,827
| 10,770,642
| 0.9
| 71.7
| ### |
2025-Jun-23 Mon
| 18.43
| 18.59
| 18.27
| 18.46
| ###
| ###
| ###
| 79.7
| -3.8 |
2025-Jun-20 Fri
| ###
| ###
| 18.24
| ###
| 49,023
| 896,875
| -0.3
| ###
| -3.8 |
2025-Jun-19 Thu
| ###
| ###
| 18.2
| ###
| 557,825
| ###
| 0.1
| ###
| ### |
2025-Jun-18 Wed
| 18.4
| 18.45
| ###
| ###
| 330,724
| 6,034,059
| -0.5
| 34.2
| -3.8 |
2025-Jun-17 Tue
| 18.45
| 18.5
| ###
| ###
| 126,341
| ###
| ###
| 33.0
| -3.8 |
2025-Jun-16 Mon
| 18.7
| 18.79
| 18.58
| ###
| 99,141
| 1,852,449
| -0.5
| ###
| ### |
2025-Jun-13 Fri
| ###
| 18.7
| 18.52
| ###
| 57,227
| ###
| ###
| ###
| -3.9 |
2025-Jun-12 Thu
| ###
| 18.8
| ###
| 18.7
| ###
| 2,429,354
| ###
| 72.2
| -3.9 |
2025-Jun-11 Wed
| ###
| 18.71
| 18.5
| ###
| ###
| 1,475,376
| ###
| 69.9
| -3.9 |
2025-Jun-10 Tue
| 18.75
| ###
| ###
| 18.76
| 173,973
| 3,269,822
| 0.1
| ###
| ### |
2025-Jun-06 Fri
| ###
| ###
| 18.79
| ###
| ###
| 993,752
| -0.1
| 40.0
| ### |
2025-Jun-05 Thu
| ###
| ###
| 18.78
| 18.82
| 271,181
| 5,121,253
| -0.5
| ###
| -3.9 |
2025-Jun-04 Wed
| 18.85
| ###
| 18.81
| ###
| ###
| ###
| 0.4
| 66.0
| -3.9 |
2025-Jun-03 Tue
| 18.75
| 18.85
| ###
| 18.8
| 171,587
| 3,214,682
| ###
| 68.6
| -3.9 |
2025-Jun-02 Mon
| 18.87
| ###
| ###
| 18.77
| 602,673
| 11,379,972
| ###
| 37.2
| -3.9 |
2025-May-30 Fri
| 18.78
| ###
| 18.73
| ###
| ###
| 37,363,371
| ###
| ###
| -4.0 |
2025-May-29 Thu
| 18.8
| ###
| 18.54
| 18.75
| 471,771
| 8,838,629
| ###
| 35.4
| -3.9 |
2025-May-28 Wed
| 18.8
| 18.845
| 18.45
| ###
| ###
| 11,310,976
| ###
| ###
| ### |
2025-May-27 Tue
| 15.51
| 15.51
| 15.51
| 15.51
| 0
|
|
|
| -3.2 |
2025-May-26 Mon
| 15.5
| 15.86
| 15.5
| 15.51
| 40,387
| ###
| ###
| ###
| -3.2 |
2025-May-23 Fri
| ###
| ###
| ###
| 15.41
| 87,155
| ###
| 0.6
| 70.3
| ### |
2025-May-22 Thu
| 15.52
| ###
| ###
| 15.25
| 155,978
| 2,407,520
| -1.7
| ###
| ### |
2025-May-21 Wed
| ###
| 15.73
| ###
| 15.45
| ###
| ###
| 1.8
| 83.4
| -3.2 |
2025-May-20 Tue
| 15.28
| ###
| ###
| ###
| 44,874
| ###
| 0.6
| ###
| -3.2 |
2025-May-19 Mon
| ###
| 15.22
| 14.82
| ###
| ###
| ###
| ###
| 32.4
| ### |
2025-May-16 Fri
| ###
| 15.46
| ###
| ###
| ###
| ###
| ###
| 70.3
| -3.2 |
2025-May-15 Thu
| 15.43
| 15.43
| ###
| ###
| 42,677
| ###
| -2.5
| ###
| ### |
2025-May-14 Wed
| 15.79
| 15.79
| ###
| 15.59
| ###
| ###
| ###
| 25.6
| ### |
2025-May-13 Tue
| ###
| ###
| 15.28
| ###
| 116,725
| ###
| 1.6
| 81.0
| ### |
2025-May-12 Mon
| 14.77
| ###
| 14.75
| ###
| ###
| ###
| 2.6
| 84.5
| ### |
2025-May-09 Fri
| ###
| ###
| 14.7
| 14.71
| 62,878
| ###
| -2.3
| 17.4
| -3.1 |
2025-May-08 Thu
| ###
| ###
| ###
| 14.28
| 38,024
| ###
| ###
| ###
| -3.0 |
2025-May-07 Wed
| 14.54
| ###
| 14.29
| ###
| ###
| ###
| ###
| 23.3
| -3.0 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| 230,589
| 3,240,928
| -0.1
| 32.0
| -2.9 |
2025-May-05 Mon
| ###
| ###
| 13.87
| ###
| 167,320
| ###
| ###
| ###
| ### |
2025-May-02 Fri
| ###
| ###
| 13.86
| ###
| ###
| ###
| 0.8
| 64.2
| ### |
2025-May-01 Thu
| ###
| 14.49
| ###
| ###
| ###
| 2,833,755
| 1.8
| ###
| ### |
2025-Apr-30 Wed
| ###
| ###
| 14.47
| 14.82
| 98,327
| ###
| ###
| ###
| ### |
2025-Apr-29 Tue
| ###
| ###
| 14.5
| ###
| 92,358
| ###
| 2.3
| ###
| ### |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 65,652
| ###
| ###
| 23.4
| -3.0 |
2025-Apr-24 Thu
| 14.5
| 14.74
| ###
| 14.55
| 107,527
| ###
| 0.3
| ###
| -3.0 |
2025-Apr-23 Wed
| 13.83
| 14.26
| 13.83
| 14.25
| ###
| 2,601,358
| ###
| 85.9
| -3.0 |
2025-Apr-22 Tue
| 13.71
| 13.71
| ###
| 13.55
| ###
| ###
| ###
| ###
| ### |
2025-Apr-17 Thu
| 13.56
| ###
| 13.53
| ###
| ###
| ###
| 2.7
| 82.0
| ### |
2025-Apr-16 Wed
| 13.5
| 13.51
| ###
| ###
| 129,176
| ###
| ###
| 29.5
| ### |
2025-Apr-15 Tue
| ###
| ###
| ###
| 13.52
| ###
| 2,726,473
| ###
| 78.2
| ### |
2025-Apr-14 Mon
| 13.59
| 13.73
| 13.29
| ###
| ###
| ###
| ###
| 18.5
| -2.8 |
2025-Apr-11 Fri
| ###
| ###
| 12.41
| ###
| ###
| 2,374,789
| 0.4
| 59.9
| ### |
2025-Apr-10 Thu
| ###
| ###
| ###
| 13.79
| 372,383
| ###
| ###
| 31.4
| ### |
2025-Apr-09 Wed
| 12.84
| ###
| ###
| ###
| ###
| 3,506,647
| 3.6
| 90.7
| -2.8 |
2025-Apr-08 Tue
| 13.89
| ###
| ###
| ###
| 229,720
| ###
| ###
| 14.9
| -2.8 |
2025-Apr-07 Mon
| 13.375
| 13.375
| 12.44
| 12.45
| 479,385
| ###
| ###
| 17.5
| -2.6 |
2025-Apr-04 Fri
| ###
| 14.42
| ###
| 14.2
| 381,385
| 5,409,946
| ###
| 46.1
| -3.0 |
2025-Apr-03 Thu
| ###
| ###
| 14.21
| ###
| 269,855
| ###
| ###
| 22.4
| ### |
2025-Apr-02 Wed
| 15.2
| 15.2
| ###
| ###
| ###
| 4,966,175
| -1.2
| 34.0
| -3.1 |
2025-Apr-01 Tue
| 15.57
| 15.86
| ###
| ###
| 197,952
| ###
| ###
| 18.6
| -3.1 |
2025-Mar-31 Mon
| ###
| ###
| 15.74
| 15.82
| ###
| 1,707,453
| ###
| ###
| -3.3 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 249,583
| ###
| -4.2
| 9.2
| ### |
2025-Mar-27 Thu
| 16.89
| 16.89
| 16.46
| 16.48
| 63,572
| ###
| -2.4
| 16.9
| ### |
2025-Mar-26 Wed
| ###
| ###
| 16.85
| 16.89
| ###
| ###
| ###
| ###
| ### |
2025-Mar-25 Tue
| ###
| ###
| 16.55
| 16.7
| 188,342
| 3,160,378
| 0.1
| 71.7
| ### |
2025-Mar-24 Mon
| 17.22
| 17.22
| 16.44
| ###
| 48,384
| ###
| ###
| 35.7
| -3.6 |
2025-Mar-21 Fri
| ###
| 17.46
| ###
| ###
| ###
| 4,290,974
| ###
| ###
| ### |
2025-Mar-20 Thu
| 17.21
| 17.41
| ###
| ###
| 139,487
| ###
| -0.2
| 26.0
| ### |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| 154,885
| 2,684,157
| 0.6
| 74.4
| ### |
2025-Mar-18 Tue
| ###
| 17.21
| 16.89
| ###
| ###
| 1,217,472
| 0.5
| 71.9
| ### |
2025-Mar-17 Mon
| 16.59
| ###
| 16.48
| 16.77
| 143,640
| ###
| 1.1
| 71.9
| ### |
2025-Mar-14 Fri
| ###
| 16.79
| ###
| ###
| ###
| 3,481,827
| 3.2
| 84.0
| ### |
2025-Mar-13 Thu
| 16.5
| 16.83
| 15.85
| ###
| 99,058
| ###
| 0.7
| 74.9
| -3.5 |
2025-Mar-12 Wed
| 16.225
| 16.52
| ###
| 16.27
| ###
| 1,593,778
| 0.3
| 71.9
| -3.4 |
2025-Mar-11 Tue
| ###
| 15.81
| ###
| 15.55
| ###
| ###
| ###
| 93.0
| -3.2 |
2025-Mar-10 Mon
| 15.54
| ###
| 15.26
| ###
| 255,943
| ###
| ###
| 75.0
| ### |
2025-Mar-07 Fri
| 16.29
| ###
| ###
| ###
| 90,024
| ###
| -0.9
| ###
| -3.4 |
2025-Mar-06 Thu
| ###
| ###
| 16.51
| ###
| 110,580
| ###
| ###
| 82.4
| -3.5 |
2025-Mar-05 Wed
| 16.58
| 16.79
| 16.26
| 16.43
| 116,987
| ###
| ###
| 30.7
| -3.4 |
2025-Mar-04 Tue
| 16.49
| ###
| ###
| 16.55
| 114,940
| ###
| ###
| 77.2
| ### |
2025-Mar-03 Mon
| 16.2
| 16.25
| 15.74
| 16.23
| 122,789
| ###
| 0.2
| ###
| -3.4 |
2025-Feb-28 Fri
| 16.84
| 16.84
| ###
| 16.71
| 248,274
| 4,121,348
| -0.8
| ###
| -3.5 |
2025-Feb-27 Thu
| 17.2
| ###
| ###
| ###
| 63,244
| ###
| ###
| 30.8
| -3.6 |
2025-Feb-26 Wed
| 16.89
| ###
| 16.76
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-25 Tue
| ###
| ###
| ###
| 16.83
| ###
| ###
| ###
| 32.5
| ### |
2025-Feb-24 Mon
| ###
| ###
| 16.7
| ###
| ###
| ###
| ###
| 75.0
| -3.6 |
2025-Feb-21 Fri
| 17.5
| 17.8
| 17.45
| 17.58
| ###
| ###
| 0.5
| ###
| -3.7 |
2025-Feb-20 Thu
| 17.57
| 17.57
| ###
| 17.4
| ###
| 4,608,983
| ###
| 30.8
| -3.6 |
2025-Feb-19 Wed
| 17.78
| ###
| 17.55
| 17.58
| 29,286
| ###
| -1.1
| ###
| -3.7 |
2025-Feb-18 Tue
| ###
| 18.25
| 17.85
| ###
| ###
| ###
| ###
| 41.7
| ### |
2025-Feb-17 Mon
| 17.85
| 18.2
| 17.85
| ###
| ###
| 811,179
| ###
| ###
| -3.8 |
2025-Feb-14 Fri
| 17.8
| 18.25
| 17.75
| 17.85
| ###
| ###
| 0.3
| ###
| ### |
2025-Feb-13 Thu
| ###
| ###
| ###
| 17.8
| ###
| 2,681,882
| 2.7
| ###
| ### |
2025-Feb-12 Wed
| ###
| 17.875
| 17.45
| 17.48
| ###
| ###
| ###
| 31.7
| -3.6 |
2025-Feb-11 Tue
| ###
| ###
| ###
| 18.2
| 132,041
| ###
| ###
| 75.4
| ### |
2025-Feb-10 Mon
| 17.51
| ###
| 17.51
| 17.85
| 111,689
| ###
| 1.9
| 82.2
| ### |
2025-Feb-07 Fri
| 17.4
| 17.49
| ###
| 17.48
| 53,179
| 921,857
| ###
| ###
| -3.6 |
2025-Feb-06 Thu
| ###
| ###
| ###
| 17.43
| 122,078
| ###
| ###
| ###
| ### |
2025-Feb-05 Wed
| ###
| ###
| ###
| 17.2
| ###
| 948,887
| 1.2
| 76.3
| -3.6 |
2025-Feb-04 Tue
| ###
| ###
| 16.75
| ###
| 106,388
| 1,798,489
| ###
| ###
| ### |
2025-Feb-03 Mon
| ###
| ###
| 16.77
| ###
| 140,449
| 2,372,885
| -0.1
| ###
| -3.5 |
2025-Jan-31 Fri
| ###
| 17.29
| ###
| 17.21
| ###
| ###
| 0.6
| ###
| -3.6 |
2025-Jan-30 Thu
| 17.59
| 18.2
| 17.59
| 17.81
| 125,621
| 2,247,987
| 1.3
| 80.9
| -3.7 |
2025-Jan-29 Wed
| ###
| 17.4
| ###
| 17.27
| 57,048
| ###
| ###
| 75.2
| ### |
2025-Jan-28 Tue
| 17.21
| 17.7
| 17.21
| 17.41
| 105,184
| 1,835,986
| ###
| 81.4
| ### |
2025-Jan-24 Fri
| 17.53
| 17.54
| ###
| ###
| 56,148
| ###
| -1.3
| 22.1
| -3.6 |
2025-Jan-23 Thu
| 17.58
| 17.8
| ###
| ###
| 79,340
| ###
| 0.2
| 76.3
| ### |
2025-Jan-22 Wed
| 17.89
| ###
| 17.55
| 17.81
| ###
| 734,171
| -0.4
| 32.5
| -3.7 |
2025-Jan-21 Tue
| 17.84
| 18.21
| 17.76
| 17.84
| 63,488
| ###
| ###
| ###
| -3.7 |
2025-Jan-20 Mon
| 17.82
| ###
| ###
| ###
| ###
| 1,129,354
| 0.8
| 79.2
| ### |
2025-Jan-17 Fri
| 17.25
| ###
| 17.25
| ###
| ###
| 2,123,657
| ###
| 82.5
| -3.7 |
|
Enhanced    Basic Format Daily Prices for MAC    Bottom  |
Basic Prices for MAC
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-12 15:44:52 thru 2025-07-12 15:44:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|