Various chartings for (MPS) MACARTHURCOOK PROPERTY SECURITIES FUND:
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  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for MPS
|
Weekly    Format Enhanced Daily Prices for MPS    Basic  |
End of day Prices (Enhanced format), last 120 Days for (MPS) MACARTHURCOOK PROPERTY SECURITIES FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2013-Nov-28 Thu
| 0.079
| 0.082
| 0.079
| 0.082
| ###
| ###
| ###
| ###
| -8.2 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -8.0 |
2013-Nov-26 Tue
| 0.081
| 0.082
| ###
| 0.081
| ###
| 55,080
| ###
| 74.4
| ### |
2013-Nov-25 Mon
| 0.077
| 0.078
| 0.077
| 0.078
| ###
| ###
| ###
| 84.9
| -7.8 |
2013-Nov-22 Fri
| 0.077
| 0.077
| 0.077
| 0.077
| ###
| 32,773
| ###
| 68.2
| -7.7 |
2013-Nov-21 Thu
| 0.076
| 0.077
| 0.076
| 0.076
| ###
| 45,823
| ###
| ###
| ### |
2013-Nov-20 Wed
| 0.076
| 0.076
| 0.075
| 0.075
| 3,675,458
| ###
| ###
| ###
| -7.5 |
2013-Nov-19 Tue
| 0.075
| 0.076
| 0.075
| 0.076
| 265,789
| ###
| ###
| 85.6
| ### |
2013-Nov-18 Mon
| 0.076
| 0.076
| 0.075
| 0.075
| ###
| ###
| ###
| 27.5
| -7.5 |
2013-Nov-15 Fri
| 0.075
| 0.075
| 0.075
| 0.075
| 496,824
| ###
| ###
| 63.1
| -7.5 |
2013-Nov-14 Thu
| 0.075
| 0.076
| 0.074
| 0.076
| 1,432,940
| 107,470
| ###
| ###
| ### |
2013-Nov-13 Wed
| 0.074
| 0.074
| 0.073
| 0.074
| ###
| ###
| ###
| ###
| -7.4 |
2013-Nov-12 Tue
| 0.072
| 0.074
| 0.072
| 0.074
| 2,643,550
| 192,979
| 2.8
| ###
| -7.4 |
2013-Nov-11 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| ### |
2013-Nov-08 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| ###
| ###
| ###
| 70.7
| ### |
2013-Nov-07 Thu
| 0.071
| 0.071
| 0.071
| 0.071
| 3,125
| 221
| ###
| ###
| ### |
2013-Nov-06 Wed
| 0.072
| 0.072
| 0.071
| 0.072
| ###
| 5,186
| ###
| 72.4
| -7.2 |
2013-Nov-05 Tue
| 0.072
| 0.073
| 0.071
| 0.073
| 336,148
| ###
| 1.4
| ###
| ### |
2013-Nov-04 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| ###
| ###
| ###
| ###
| ### |
2013-Nov-01 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| ###
| ###
| ###
| 78.1
| ### |
2013-Oct-31 Thu
| 0.071
| 0.074
| 0.071
| 0.074
| ###
| 53,428
| 4.2
| 91.7
| -7.4 |
2013-Oct-30 Wed
| 0.071
| 0.072
| 0.071
| 0.072
| 746,945
| ###
| ###
| 84.5
| -7.2 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.1
| -7.0 |
2013-Oct-28 Mon
| 0.071
| 0.071
| ###
| ###
| 343,527
| ###
| ###
| ###
| -7.0 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
| 540,250
| ###
| ###
| ###
| -7.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -7.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.3
| -7.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -7.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 3,274,643
| 229,225
| ###
| 67.9
| -7.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| ###
| 27,125
| ###
| 71.9
| -7.0 |
2013-Oct-15 Tue
| ###
| 0.071
| ###
| 0.071
| 438,142
| 30,889
| 1.4
| 80.3
| ### |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 32,322
| ###
| ###
| ###
| -7.0 |
2013-Oct-11 Fri
| 0.071
| 0.071
| ###
| ###
| ###
| 1,578
| ###
| ###
| -7.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
| 109,946
| ###
| ###
| 70.5
| -7.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -7.0 |
2013-Oct-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -7.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
| ###
| 1,050
| ###
| ###
| -7.0 |
2013-Oct-04 Fri
| ###
| 0.071
| ###
| 0.071
| 1,013,929
| 71,481
| 1.4
| ###
| ### |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -7.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -7.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
| 511,276
| 35,789
| ###
| 80.1
| -7.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
| ###
| 60,522
| ###
| ###
| -7.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.4
| -7.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
| ###
| 11,358
| ###
| 63.8
| -7.0 |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.0 |
2013-Sep-23 Mon
| 0.071
| 0.071
| ###
| ###
| 194,185
| ###
| ###
| ###
| -7.0 |
2013-Sep-20 Fri
| ###
| 0.072
| ###
| 0.072
| 835,773
| ###
| 2.9
| ###
| -7.2 |
2013-Sep-19 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| -7.2 |
2013-Sep-18 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| -7.2 |
2013-Sep-17 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 221,252
| ###
| ###
| 72.6
| -7.2 |
2013-Sep-16 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 223,748
| ###
| ###
| 72.1
| -7.2 |
2013-Sep-13 Fri
| 0.071
| 0.072
| 0.071
| 0.072
| ###
| 23,880
| ###
| 86.3
| -7.2 |
2013-Sep-12 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| ###
| ###
| ###
| ###
| -7.2 |
2013-Sep-11 Wed
| 0.071
| 0.072
| ###
| 0.071
| ###
| 62,089
| ###
| 70.7
| ### |
2013-Sep-10 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| ###
| ###
| ###
| ###
| -7.2 |
2013-Sep-09 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 544,944
| ###
| ###
| ###
| -7.2 |
2013-Sep-06 Fri
| 0.072
| 0.073
| 0.072
| 0.073
| ###
| ###
| 1.4
| ###
| ### |
2013-Sep-05 Thu
| 0.071
| 0.072
| ###
| ###
| ###
| ###
| ###
| 22.1
| -7.0 |
2013-Sep-04 Wed
| 0.072
| 0.072
| ###
| ###
| ###
| ###
| -2.8
| ###
| -7.0 |
2013-Sep-03 Tue
| 0.081
| 0.081
| ###
| 0.073
| ###
| ###
| -9.9
| 1.7
| ### |
2013-Sep-02 Mon
| 0.083
| 0.083
| 0.081
| 0.081
| ###
| ###
| ###
| 15.5
| ### |
2013-Aug-30 Fri
| 0.084
| 0.084
| 0.083
| 0.083
| ###
| ###
| ###
| ###
| ### |
2013-Aug-29 Thu
| 0.084
| 0.085
| 0.084
| 0.084
| ###
| ###
| ###
| 73.5
| -8.4 |
2013-Aug-28 Wed
| ###
| 0.082
| ###
| 0.082
| ###
| 38,353
| ###
| ###
| -8.2 |
2013-Aug-27 Tue
| 0.081
| 0.081
| 0.081
| 0.081
| ###
| 8,570
| ###
| ###
| ### |
2013-Aug-26 Mon
| ###
| ###
| 0.079
| 0.079
| 367,689
| ###
| -1.3
| ###
| ### |
2013-Aug-23 Fri
| ###
| 0.081
| ###
| 0.081
| ###
| ###
| 1.3
| 75.7
| ### |
2013-Aug-22 Thu
| ###
| 0.081
| 0.079
| ###
| ###
| 33,680
| ###
| ###
| -8.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
| ###
| 40,040
| ###
| ###
| -8.0 |
2013-Aug-20 Tue
| ###
| ###
| ###
| ###
| ###
| 18,073
| ###
| 73.7
| -8.0 |
2013-Aug-19 Mon
| 0.079
| ###
| 0.079
| ###
| ###
| 19,875
| ###
| 80.5
| -8.0 |
2013-Aug-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -8.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| ###
| 174,052
| 13,924
| ###
| ###
| -8.0 |
2013-Aug-14 Wed
| 0.079
| ###
| 0.079
| ###
| 318,645
| ###
| ###
| 82.8
| -8.0 |
2013-Aug-13 Tue
| 0.076
| ###
| 0.076
| ###
| ###
| 101,358
| ###
| ###
| -8.0 |
2013-Aug-12 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| ### |
2013-Aug-09 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| ###
| ###
| ###
| 70.8
| ### |
2013-Aug-08 Thu
| 0.071
| 0.071
| 0.071
| 0.071
| ###
| ###
| ###
| ###
| ### |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| ###
| 4,375
| ###
| ###
| -7.0 |
2013-Aug-05 Mon
| 0.071
| 0.071
| ###
| ###
| ###
| ###
| ###
| ###
| -7.0 |
2013-Aug-02 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| ###
| ###
| ###
| 68.7
| ### |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.2
| -7.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.8
| -7.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.3
| -7.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
| ###
| 8,750
| ###
| 72.1
| -7.0 |
2013-Jul-24 Wed
| ###
| 0.071
| ###
| ###
| 644,840
| ###
| ###
| ###
| -7.0 |
2013-Jul-23 Tue
| 0.071
| 0.071
| ###
| ###
| 671,350
| ###
| ###
| 19.0
| -7.0 |
2013-Jul-22 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| ###
| ###
| ###
| ###
| ### |
2013-Jul-19 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| ###
| 11,520
| ###
| ###
| -7.2 |
2013-Jul-18 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| -7.2 |
2013-Jul-17 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| ###
| ###
| ###
| ###
| -7.2 |
2013-Jul-16 Tue
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| ### |
2013-Jul-15 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| ###
| ###
| ###
| 72.9
| ### |
2013-Jul-12 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| ###
| ###
| ###
| ###
| ### |
2013-Jul-11 Thu
| ###
| 0.074
| ###
| 0.074
| 56,571
| 4,073
| ###
| 91.5
| -7.4 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.2
| ### |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
| ###
| 9,658
| -1.4
| ###
| -6.8 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -7.0 |
2013-Jul-05 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 2.9
| 85.2
| -7.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
| 349,857
| ###
| -1.5
| 14.2
| -6.7 |
2013-Jul-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -6.8 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -6.8 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -6.8 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
| 86,624
| ###
| ###
| ###
| -6.7 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
| ###
| 3,421
| ###
| ###
| -6.7 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.5
| ###
| ### |
2013-Jun-25 Tue
| ###
| ###
| ###
| ###
| ###
| 11,725
| ###
| ###
| -6.7 |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
| ###
| 36,575
| ###
| 89.6
| -6.7 |
2013-Jun-21 Fri
| ###
| ###
| ###
| ###
| 348,329
| 22,641
| ###
| ###
| -6.5 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
| 426,678
| ###
| ###
| 79.0
| ### |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
| 282,982
| ###
| ###
| ###
| ### |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
| ###
| 16,143
| ###
| ###
| ### |
2013-Jun-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
| 143
| 9
| ###
| ###
| -6.8 |
|
Enhanced    Basic Format Daily Prices for MPS    Bottom  |
Basic Prices for MPS
|
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 2023-12-03 09:14:38 thru 2023-12-03 09:14:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|