Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-Oct-16 07:01:27 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MLE) MACQUARIE LEISURE TRUST GROUP home page...

     Prev Section TOC    Company Info for MLE    Fundamental Next Section
Listing Code MLE
Listing Name MACQUARIE LEISURE TRUST GROUP
GICS Sector Real Estate
Company Listing ASX listed company as at Tue Sep 01 19:30:08 EST 2009
ISIN Name MACQUARIE LEISURE
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000MLE7


Maximum Price date available .. Tuesday 15th October 2024
Latest price with VOLUME for MLE .. Tuesday 1st September 2009

MLE is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Sep 01 19:30:08 EST 2009
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company MLE
DATE ### 2009-06-26 2009-05-29 2009-04-24 2009-03-27 2009-02-20
SHARE PRICE 1.43 1.45 1.45 1.24 ### ###
MARKET CAP ### 350306039.4 350306039.4 ### 248838083.2 ###
DIVIDEND YIELD 11.53846154 ### ### ### 16.01941748 21.07526882
Price to Earnings (PE) Price/EPS 15.31049251 15.52 15.52462527 7.251461988 ### ###
Earnings/Share (EPS) ### ### ### 0.171 0.171 0.171
EARNINGS YIELD% ### 6.44 ### 13.79032258 16.60194175 18.38709677
DEBT EQUITY 41.2 41.2 41.2 41.2 0.4 ###
Net Tangible Assets (NTA) ### ### ### ### ### ###
DIV COVER ### 0.56 ### ### ### ###
SHARE PRICE NTA 1.051470588 ### 1.066176471 ### 0.757352941 0.574074074
CVGI
FRANK
DIVPS 16.5 16.5 16.5 16.5 16.5 ###
52 WK HI LAST% ### ### 44.82758621 ### ### 213.9784946
52 WK LO LAST% 44.75524476 45.51 ### 36.29032258 23.30097087 ###
ALLORDS DIVYIELD ### 5.48 5.47 ### ### ###
DIV YIELD ALLORDS DIV YIELD ### 5.89 5.909310345 ### 9.969417476 14.00526882
ALLORDS PE ### 9.84 ### 9.82 ### 8.8
PE ALLORDSPE ### ### ### ### -3.596608187 ###
EARNINGS YIELD BOND RATE ### 0.59 ### 9.795322581 12.03694175 14.22709677
DIV YIELD BONDRATE ### 5.52 6.109310345 ### 11.45441748 16.91526882
10 YEAR BOND YIELD ### 5.85 5.27 ### ### ###
AUD 0.8385 0.8 0.8021 0.7074 ### 0.6388
ISSUED SHARES 277,828,927 241,590,372 241,590,372 241,590,372 241,590,372 ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### 3.49 3.81 3.83 3.83
LOWEST 0.8 0.8 0.8 0.8 ###
DIVIDEND DATE EX 2008-12-23 2008-12-23 2008-12-23 2008-12-23 2008-12-23
DIVIDEND DATE PAY 2009-02-25 2009-02-25 2009-02-25 2009-02-25 2009-02-25
DIVIDEND AMOUNT ### ### ### ### ###
DIVIDEND FRANKING 0 0 0 0 0
HIGHEST P
LOWEST P
STDEV
Year High ### 0 ### ### 2.87 3.49
Year Low 0.8 0 0.8 0.8 0.8 ###
Net Profit Margin% 0 0 0 0 0 0
Operating Margin% 0 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0 0
No. Employees 0 0 0 0 0 0
52Week High 0 0 0 0 0 0
52Week Low 0 0 0 0 0 0

     Prev Section Fundamental    News for MLE    Options Next Section

Score Company MLE for Ownership
CtrLinksDateNewsScore

     Prev Section News    Options owned by MLE    Warrants Next Section
No OPTIONS for company (MLE) MACQUARIE LEISURE TRUST GROUP.
     Prev Section Options    Warrants owned by MLE    Charting Next Section
No Warrants for company (MLE) MACQUARIE LEISURE TRUST GROUP.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (MLE) MACQUARIE LEISURE TRUST GROUP:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.47 750 ###
MAX 3.89 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for MLE

     Prev Section Weekly    Format Enhanced Daily Prices for MLE    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (MLE) MACQUARIE LEISURE TRUST GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.0934
2009-Sep-02 Wed 0 0 0 0 0 0.0
2009-Sep-01 Tue 1.4 1.42 ### ### 1,887,046 ### -4.3 10.0 ###
2009-Aug-31 Mon 1.44 1.45 1.4 1.41 824,589 ### -2.1 27.2 ###
2009-Aug-28 Fri 1.43 1.44 ### 1.44 ### 533,029 ### ### 15.4
2009-Aug-27 Thu 1.43 1.45 1.4 1.43 1,639,755 2,336,650 ### 70.1 ###
2009-Aug-26 Wed ### 1.445 1.41 1.44 756,888 1,080,457 0.3 ### 15.4
2009-Aug-25 Tue 1.42 1.44 1.41 1.425 ### ### 0.4 69.7 15.3
2009-Aug-24 Mon 1.445 1.455 1.42 1.44 ### 1,050,480 -0.3 29.8 15.4
2009-Aug-21 Fri 1.52 1.53 1.4 1.425 ### ### -6.3 8.7 15.3
2009-Aug-20 Thu 1.54 ### 1.51 ### ### 2,329,626 -1.6 29.9 ###
2009-Aug-19 Wed 1.545 1.55 1.53 1.545 466,586 718,542 ### ### ###
2009-Aug-18 Tue 1.5 1.55 1.485 1.55 448,353 680,375 ### ### 16.6
2009-Aug-17 Mon ### ### 1.5 1.525 ### 818,246 -0.7 38.0 16.3
2009-Aug-14 Fri ### 1.56 1.53 ### ### ### ### ### 16.4
2009-Aug-13 Thu 1.485 1.53 1.485 ### ### 1,911,086 2.0 ### ###
2009-Aug-12 Wed 1.42 1.45 1.42 1.45 782,778 1,123,286 ### ### 15.5
2009-Aug-11 Tue 1.425 1.44 1.425 1.43 ### ### 0.4 67.7 ###
2009-Aug-10 Mon 1.425 1.43 ### 1.42 2,000,924 ### -0.4 36.2 ###
2009-Aug-07 Fri ### ### ### 1.4 764,558 ### 0.4 72.0 ###
2009-Aug-06 Thu ### 1.42 ### 1.4 ### 1,023,982 ### 69.0 ###
2009-Aug-05 Wed 1.4 1.44 ### 1.44 ### ### 2.9 ### 15.4
2009-Aug-04 Tue 1.42 1.45 1.28 ### 671,740 916,925 1.1 ### ###
2009-Aug-03 Mon 1.43 1.43 ### 1.42 ### 1,306,073 ### ### ###
2009-Jul-31 Fri ### 1.45 1.41 1.43 1,206,482 ### ### 70.6 ###
2009-Jul-30 Thu 1.43 ### 1.41 ### ### ### -1.0 ### ###
2009-Jul-29 Wed ### 1.455 1.425 1.45 391,227 ### 1.0 ### 15.5
2009-Jul-28 Tue 1.44 1.45 1.425 ### 374,658 538,570 -0.3 36.1 ###
2009-Jul-27 Mon 1.42 1.46 1.42 1.425 419,343 603,853 0.4 ### 15.3
2009-Jul-24 Fri 1.45 1.46 1.425 1.43 367,957 530,777 -1.4 ### ###
2009-Jul-23 Thu 1.42 1.45 1.42 1.45 462,045 ### ### 76.1 15.5
2009-Jul-22 Wed ### 1.44 ### 1.425 487,847 ### 1.4 78.5 15.3
2009-Jul-21 Tue 1.4 1.41 1.4 1.41 ### ### ### ### ###
2009-Jul-20 Mon ### ### 1.4 ### 511,459 719,878 ### ### 15.0
2009-Jul-17 Fri 1.44 1.45 1.4 ### ### ### ### ### 15.0
2009-Jul-16 Thu 1.4 1.45 1.4 1.45 699,878 997,326 3.6 88.5 15.5
2009-Jul-15 Wed ### 1.425 ### 1.425 ### 1,075,557 ### ### 15.3
2009-Jul-14 Tue 1.4 1.41 ### ### 1,051,355 ### -0.4 23.2 14.9
2009-Jul-13 Mon 1.4 1.42 1.385 1.42 ### 481,479 1.4 88.0 ###
2009-Jul-10 Fri ### 1.42 ### 1.4 ### 1,061,357 ### 82.8 ###
2009-Jul-09 Thu ### ### ### 1.375 ### ### ### ### ###
2009-Jul-08 Wed ### ### 1.355 ### 1,536,686 ### ### ### 14.7
2009-Jul-07 Tue 1.355 1.385 1.355 1.375 1,128,589 ### 1.5 ### ###
2009-Jul-06 Mon ### ### ### ### 706,170 ### ### 38.6 ###
2009-Jul-03 Fri ### 1.385 ### ### ### ### ### 73.3 14.6
2009-Jul-02 Thu ### ### ### ### 3,104,957 ### ### ### 14.8
2009-Jul-01 Wed 1.4 ### ### ### ### ### -1.4 21.3 14.8
2009-Jun-30 Tue 1.445 1.45 1.41 ### 687,153 982,628 -2.1 ### ###
2009-Jun-29 Mon ### 1.5 ### 1.45 4,494,183 ### -1.0 ### 15.5
2009-Jun-26 Fri 1.47 1.54 1.45 1.45 4,839,045 7,234,372 ### 26.6 15.5
2009-Jun-25 Thu ### ### ### ### 0 14.5
2009-Jun-24 Wed 1.4 1.4 1.325 ### ### ### -3.6 13.4 14.5
2009-Jun-23 Tue ### ### 1.375 1.4 392,275 551,146 ### ### ###
2009-Jun-22 Mon 1.385 1.4 ### ### ### 576,454 0.7 80.6 14.9
2009-Jun-19 Fri ### ### ### ### ### ### ### ### 14.9
2009-Jun-18 Thu 1.275 ### 1.25 ### 1,779,854 2,389,453 12.5 97.8 ###
2009-Jun-17 Wed ### ### ### 1.275 409,081 510,328 -2.7 23.8 13.7
2009-Jun-16 Tue ### ### ### ### 290,646 ### 1.1 ### ###
2009-Jun-15 Mon ### 1.345 ### ### ### ### ### 74.1 ###
2009-Jun-12 Fri 1.4 1.4 ### ### 230,180 ### -6.4 6.3 14.0
2009-Jun-11 Thu 1.41 1.41 ### ### ### ### -2.1 18.3 14.8
2009-Jun-10 Wed ### ### ### ### ### ### 8.4 95.4 ###
2009-Jun-09 Tue ### ### ### ### 301,073 401,179 -3.0 ### 13.9
2009-Jun-05 Fri ### 1.43 ### ### 159,575 ### -4.6 9.6 ###
2009-Jun-04 Thu 1.46 1.46 1.4 1.4 ### ### ### ### ###
2009-Jun-03 Wed 1.45 1.45 ### 1.45 ### ### ### 61.7 15.5
2009-Jun-02 Tue 1.46 1.485 1.445 1.46 ### ### ### 66.2 ###
2009-Jun-01 Mon 1.425 1.48 1.41 1.47 146,370 ### 3.2 79.6 15.7
2009-May-29 Fri ### 1.49 ### 1.45 181,082 ### 3.9 ### 15.5
2009-May-28 Thu 1.48 1.48 ### 1.425 ### 323,052 ### 11.0 15.3
2009-May-27 Wed 1.41 1.5 1.41 1.48 475,653 692,075 ### 89.9 15.8
2009-May-26 Tue ### 1.41 1.385 1.41 79,883 ### ### ### ###
2009-May-25 Mon ### ### ### ### ### 129,722 2.6 ### 14.9
2009-May-22 Fri ### 1.4 1.29 ### ### ### ### ### ###
2009-May-21 Thu ### ### 1.29 ### 176,174 ### ### 70.4 13.9
2009-May-20 Wed ### ### ### ### ### ### ### 74.2 13.9
2009-May-19 Tue ### ### 1.285 ### 231,172 ### -0.4 34.7 13.9
2009-May-18 Mon ### ### ### ### ### 611,380 ### ### 13.9
2009-May-15 Fri 1.355 1.4 ### ### 49,788 ### ### ### ###
2009-May-14 Thu ### 1.41 ### ### 96,580 ### -2.9 ### 14.1
2009-May-13 Wed 1.4 ### 1.4 1.4 216,622 ### ### 70.4 ###
2009-May-12 Tue 1.4 1.42 ### 1.4 ### 96,882 ### 74.6 ###
2009-May-11 Mon 1.4 1.41 ### 1.385 574,323 ### -1.1 ### 14.8
2009-May-08 Fri 1.45 1.45 1.4 1.4 318,456 ### -3.4 ### ###
2009-May-07 Thu 1.455 1.48 ### 1.45 323,851 468,774 -0.3 27.3 15.5
2009-May-06 Wed 1.45 1.54 1.44 1.45 ### 365,257 ### ### 15.5
2009-May-05 Tue ### 1.44 ### 1.42 1,556,058 2,155,140 ### 91.5 ###
2009-May-04 Mon 1.245 ### ### ### ### ### ### ### 13.9
2009-May-01 Fri 1.22 1.24 1.21 1.225 25,785 31,586 ### ### 13.1
2009-Apr-30 Thu 1.27 ### 1.2 1.2 309,557 386,946 ### ### 12.8
2009-Apr-29 Wed 1.27 1.28 1.255 1.27 608,921 ### ### 64.1 13.6
2009-Apr-28 Tue ### ### 1.2 1.27 ### 1,026,956 ### 19.9 13.6
2009-Apr-27 Mon 1.28 1.28 1.24 1.26 ### 359,525 ### ### ###
2009-Apr-24 Fri 1.25 1.25 1.225 1.24 186,382 230,647 ### 33.7 ###
2009-Apr-23 Thu 1.28 1.28 1.22 1.25 ### 289,241 -2.3 ### ###
2009-Apr-22 Wed 1.25 1.28 1.25 1.28 417,773 528,482 ### ### 13.7
2009-Apr-21 Tue 1.26 1.285 1.26 ### 301,075 ### ### 75.3 ###
2009-Apr-20 Mon 1.25 ### 1.245 1.245 330,745 420,873 ### ### ###
2009-Apr-17 Fri 1.225 1.29 1.225 1.25 278,484 ### 2.0 ### ###
2009-Apr-16 Thu 1.23 1.245 1.21 1.225 ### ### ### 27.5 13.1
2009-Apr-15 Wed ### 1.25 ### 1.23 ### 220,178 2.1 ### ###
2009-Apr-14 Tue 1.21 1.22 1.2 1.2 375,950 ### -0.8 25.0 12.8
2009-Apr-09 Thu ### ### ### ### 185,058 ### 1.8 ### ###
2009-Apr-08 Wed ### 1.24 ### ### ### 380,540 -8.6 4.9 11.9
2009-Apr-07 Tue 1.26 ### 1.2 1.26 ### 388,776 ### 77.1 ###
2009-Apr-06 Mon 1.26 1.27 1.25 1.26 ### 290,886 ### 66.1 ###
2009-Apr-03 Fri ### ### 1.23 1.26 ### 3,121,046 ### ### ###
2009-Apr-02 Thu ### 1.21 ### 1.21 ### ### ### ### 13.0
2009-Apr-01 Wed ### ### ### ### ### ### ### 70.0 12.1
2009-Mar-31 Tue ### ### ### ### 290,347 319,381 ### ### 12.1
2009-Mar-30 Mon ### ### ### ### ### 154,859 3.9 ### ###
2009-Mar-27 Fri ### ### ### ### 70,155 73,487 ### 21.7 11.0
2009-Mar-26 Thu ### ### ### ### 305,544 332,279 1.0 ### 11.0
2009-Mar-25 Wed 1.025 ### ### ### 64,020 ### -1.0 21.6 10.9
2009-Mar-24 Tue ### 1 ### ### ### ### 3.1 85.3 ###
2009-Mar-23 Mon ### 0.955 ### ### ### 60,844 ### 67.8 ###
2009-Mar-20 Fri ### ### ### 0.955 ### 543,687 -2.6 21.4 10.2
2009-Mar-19 Thu ### ### ### ### 251,876 240,541 ### 93.1 ###
2009-Mar-18 Wed ### ### ### ### ### 518,523 ### ### ###
2009-Mar-17 Tue 0.88 ### 0.88 ### 1,073,448 ### ### 76.8 9.7
2009-Mar-16 Mon 0.84 0.88 0.82 0.87 ### 154,923 3.6 ### 9.3
     Prev Section Enhanced    Basic Format Daily Prices for MLE    Bottom Next Section
Basic Prices for MLE
     Prev Section 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 2024-10-16 19:01:27 thru 2024-10-16 19:01:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000