Currently Thu 25-Jun-19 01:14:56 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MAC) METALS ACQUISITION LIMITED Daily Prices Page 2...
TOC Company Info for MAC Limits 
| Listing Code | MAC |
| Listing Name | METALS ACQUISITION LIMITED |
| GICS Sector | Materials |
| ISIN Name | MACRO CORP. LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000MAC4 |
Maximum Price date available .. Wednesday 18th June 2025
Latest price with VOLUME for MAC .. Wednesday 11th June 2025
MAC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MAC Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Nov-08 Fri | ### | 20.4 | ### | 20 | 32.2 | 32.2 | 1.4 | ||
| 2024-Nov-07 Thu | ### | ### | 18.83 | ### | 553,570 | ### | ### | ### | 0.0 |
| 2024-Nov-06 Wed | 19.43 | 19.53 | 18.83 | 19.22 | 27.9 | 27.9 | 1.4 | ||
| 2024-Nov-05 Tue | ### | ### | 18.82 | ### | ### | ### | 0.0 | ||
| 2024-Nov-04 Mon | 18.7 | ### | ### | 18.8 | 93,521 | 0 | ### | ### | 1.3 |
| 2024-Nov-01 Fri | 18.54 | 18.75 | 18.21 | 18.7 | 81,782 | ### | 75.0 | 75.0 | 1.3 |
| 2024-Oct-31 Thu | ### | ### | 18.5 | ### | 78.9 | 78.9 | 0.0 | ||
| 2024-Oct-30 Wed | 18.71 | ### | ### | 18.7 | 252,827 | 0 | ### | ### | 1.3 |
| 2024-Oct-29 Tue | 18.81 | ### | ### | ### | 360,524 | 0 | ### | ### | 0.0 |
| 2024-Oct-28 Mon | ### | ### | 18.49 | 18.55 | 247,482 | 2,287,971 | ### | ### | 1.3 |
| 2024-Oct-25 Fri | 18.5 | 18.56 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | 18.2 | 18.59 | ### | ### | 272,425 | ### | ### | ### | 0.0 |
| 2024-Oct-23 Wed | 18.45 | 18.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-22 Tue | ### | ### | ### | ### | 183,020 | 0 | 32.6 | 32.6 | 0.0 |
| 2024-Oct-21 Mon | 18.4 | 18.46 | ### | ### | 196,445 | 1,813,187 | ### | ### | 0.0 |
| 2024-Oct-18 Fri | ### | ### | 18.23 | 18.4 | 74.2 | 74.2 | 1.3 | ||
| 2024-Oct-17 Thu | 18.51 | 18.74 | 18.28 | 18.4 | 212,957 | ### | ### | ### | 1.3 |
| 2024-Oct-16 Wed | ### | ### | 18.43 | 18.52 | 223,572 | ### | 33.2 | 33.2 | 1.3 |
| 2024-Oct-15 Tue | ### | ### | 18.53 | 18.58 | 18.8 | 18.8 | 1.3 | ||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 123,140 | 0 | 24.3 | 24.3 | 0.0 |
| 2024-Oct-11 Fri | ### | 19.24 | 18.78 | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Oct-10 Thu | ### | ### | ### | 18.4 | 525,455 | 0 | 10.6 | 10.6 | 1.3 |
| 2024-Oct-09 Wed | 20.7 | 20.7 | 20.7 | 20.7 | 0 | 1.5 | |||
| 2024-Oct-08 Tue | 20.56 | ### | 20.48 | 20.7 | 70,057 | 717,383 | 78.6 | 78.6 | 1.5 |
| 2024-Oct-07 Mon | ### | 21 | 20.54 | 20.54 | ### | ### | 1.5 | ||
| 2024-Oct-04 Fri | 20.46 | 20.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | ### | ### | ### | 20.57 | 57,276 | 0 | 39.1 | 39.1 | ### |
| 2024-Oct-02 Wed | ### | ### | 20.46 | 20.8 | 74.4 | 74.4 | 1.5 | ||
| 2024-Oct-01 Tue | ### | 20.46 | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2024-Sep-30 Mon | ### | 20.78 | ### | 20.78 | 189,754 | 1,971,544 | 87.9 | 87.9 | 1.5 |
| 2024-Sep-27 Fri | 20 | 20.5 | 19.87 | ### | 112,770 | ### | ### | ### | 0.0 |
| 2024-Sep-26 Thu | ### | 19.8 | 19.5 | 19.7 | ### | ### | 1.4 | ||
| 2024-Sep-25 Wed | 19.42 | 19.74 | 19.42 | ### | 208,878 | ### | 76.1 | 76.1 | 0.0 |
| 2024-Sep-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | ### | 18.71 | ### | ### | 60,571 | 566,641 | 81.7 | 81.7 | 0.0 |
| 2024-Sep-20 Fri | ### | ### | ### | ### | 87.0 | 87.0 | 0.0 | ||
| 2024-Sep-19 Thu | ### | 17.48 | 16.2 | 17.22 | 72.9 | 72.9 | 1.2 | ||
| 2024-Sep-18 Wed | ### | 17.29 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | ### | 17.44 | ### | 16.5 | 104,057 | 907,377 | 12.6 | 12.6 | 1.2 |
| 2024-Sep-16 Mon | ### | ### | ### | 16.8 | 81.4 | 81.4 | 1.2 | ||
| 2024-Sep-13 Fri | 16.28 | ### | 16.28 | 16.59 | 79.7 | 79.7 | 1.2 | ||
| 2024-Sep-12 Thu | 15.72 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | 15.7 | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | 15.72 | ### | 15.72 | ### | 106,748 | ### | ### | ### | 0.0 |
| 2024-Sep-09 Mon | ### | 15.45 | ### | 15.24 | 69.3 | 69.3 | 1.1 | ||
| 2024-Sep-06 Fri | ### | ### | ### | ### | 234,546 | 0 | 76.9 | 76.9 | 0.0 |
| 2024-Sep-05 Thu | 15.4 | 15.46 | 14.74 | ### | 25.4 | 25.4 | 0.0 | ||
| 2024-Sep-04 Wed | ### | ### | ### | 15.5 | 137,775 | 0 | ### | ### | 1.1 |
| 2024-Sep-03 Tue | 16.86 | ### | ### | ### | 1,054,227 | 0 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | 17.47 | 17.47 | 16.7 | 16.85 | 22,321 | 381,354 | 15.3 | 15.3 | ### |
| 2024-Aug-30 Fri | ### | 17.385 | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2024-Aug-29 Thu | ### | 17.7 | ### | 17.4 | 18,356 | 162,450 | ### | ### | 1.2 |
| 2024-Aug-28 Wed | 18.27 | ### | ### | ### | 16,754 | 0 | 29.1 | 29.1 | 0.0 |
| 2024-Aug-27 Tue | ### | ### | ### | 18.2 | 32.8 | 32.8 | ### | ||
| 2024-Aug-26 Mon | ### | ### | ### | ### | 19,543 | 0 | ### | ### | 0.0 |
| 2024-Aug-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-22 Thu | 17.49 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-21 Wed | 17.46 | 17.56 | ### | 17.49 | 62.6 | 62.6 | ### | ||
| 2024-Aug-20 Tue | ### | ### | 17.46 | 17.46 | 13.9 | 13.9 | 1.2 | ||
| 2024-Aug-19 Mon | ### | 18.42 | 17.51 | 18.2 | ### | ### | ### | ||
| 2024-Aug-16 Fri | 17.51 | ### | 17.5 | ### | 22,978 | 201,057 | 84.0 | 84.0 | 0.0 |
| 2024-Aug-15 Thu | ### | 17.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | 17.48 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | ### | ### | ### | 17.5 | 43,853 | 0 | ### | ### | 1.3 |
| 2024-Aug-12 Mon | ### | 17.25 | 16.59 | 17.25 | ### | ### | 1.2 | ||
| 2024-Aug-09 Fri | 16.87 | ### | 16.82 | ### | 217,673 | 1,830,629 | 67.4 | 67.4 | 0.0 |
| 2024-Aug-08 Thu | 16.75 | 16.89 | ### | 16.48 | 45,979 | ### | ### | ### | 1.2 |
| 2024-Aug-07 Wed | ### | ### | 16.72 | 16.81 | 108,556 | 907,528 | 23.0 | 23.0 | ### |
| 2024-Aug-06 Tue | ### | ### | 16.79 | ### | ### | ### | 0.0 | ||
| 2024-Aug-05 Mon | ### | ### | 16.87 | ### | ### | ### | 0.0 | ||
| 2024-Aug-02 Fri | ### | 19.2 | ### | 18.44 | 13.7 | 13.7 | 1.3 | ||
| 2024-Aug-01 Thu | 19.74 | 19.81 | 19.46 | 19.51 | ### | ### | ### | ||
| 2024-Jul-31 Wed | 19.51 | 19.72 | 19.48 | 19.5 | 26.6 | 26.6 | 1.4 | ||
| 2024-Jul-30 Tue | 19.75 | 19.75 | ### | 19.25 | ### | ### | 1.4 | ||
| 2024-Jul-29 Mon | 19.78 | 19.78 | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2024-Jul-26 Fri | 19.4 | 19.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | 18.88 | ### | 64,940 | ### | 33.4 | 33.4 | 0.0 |
| 2024-Jul-24 Wed | ### | ### | ### | 19.27 | ### | ### | ### | ||
| 2024-Jul-23 Tue | 19.45 | 19.73 | 19.2 | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | 19.45 | 19.45 | ### | ### | 126,889 | ### | ### | ### | 0.0 |
| 2024-Jul-19 Fri | ### | ### | ### | 19.5 | 160,978 | 0 | ### | ### | 1.4 |
| 2024-Jul-18 Thu | 20.43 | 20.54 | 20.25 | 20.25 | 32.3 | 32.3 | ### | ||
| 2024-Jul-17 Wed | 20.54 | 20.82 | 20.52 | 20.54 | ### | ### | 1.5 | ||
| 2024-Jul-16 Tue | ### | ### | 20.59 | 20.77 | 25.2 | 25.2 | ### | ||
| 2024-Jul-15 Mon | 21.22 | ### | 21.125 | 21.2 | 90,288 | ### | 37.8 | 37.8 | 1.5 |
| 2024-Jul-12 Fri | ### | 21.2 | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2024-Jul-11 Thu | 20.84 | ### | 20.79 | 20.83 | 36.3 | 36.3 | 1.5 | ||
| 2024-Jul-10 Wed | ### | ### | 20.55 | 20.79 | 87,775 | 901,888 | 17.2 | 17.2 | 1.5 |
| 2024-Jul-09 Tue | ### | 21.46 | 20.85 | 20.87 | ### | ### | ### | ||
| 2024-Jul-08 Mon | 21.25 | 21.45 | 20.42 | 20.42 | 66,083 | 1,383,447 | ### | ### | 1.5 |
| 2024-Jul-05 Fri | 21 | 21.25 | 20.83 | 21.24 | 14,076 | 296,159 | 76.8 | 76.8 | 1.5 |
| 2024-Jul-04 Thu | ### | 21.42 | ### | 21 | 62,755 | ### | ### | ### | 1.5 |
| 2024-Jul-03 Wed | 20.84 | ### | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2024-Jul-02 Tue | 21.28 | 21.28 | 20.73 | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | 19.4 | 20.245 | ### | 19.88 | 59,446 | 601,742 | ### | ### | 1.4 |
| 2024-Jun-28 Fri | 19.5 | 19.5 | ### | 19.22 | 160,540 | ### | 22.6 | 22.6 | 1.4 |
| 2024-Jun-27 Thu | 19.49 | ### | 18.82 | 19.45 | 29.3 | 29.3 | ### | ||
| 2024-Jun-26 Wed | ### | ### | ### | ### | 264,657 | 0 | ### | ### | 0.0 |
| 2024-Jun-25 Tue | 18.73 | 19.51 | 18.5 | ### | 181,078 | 3,441,387 | ### | ### | 0.0 |
| 2024-Jun-24 Mon | 20 | 20 | 18.82 | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | 20 | ### | 19.28 | ### | 50,327 | 485,152 | ### | ### | 0.0 |
| 2024-Jun-20 Thu | 19.875 | 20 | 19.7 | 20 | 2,641 | 52,423 | 71.1 | 71.1 | 1.4 |
| 2024-Jun-19 Wed | 20.2 | 20.2 | 19.4 | 19.4 | 19,927 | 394,554 | 11.7 | 11.7 | 1.4 |
| 2024-Jun-18 Tue | 20.2 | 20.2 | 19.58 | 19.75 | 141,858 | 2,821,555 | ### | ### | ### |
| 2024-Jun-17 Mon | ### | ### | ### | 20.48 | ### | ### | 1.5 | ||
| 2024-Jun-14 Fri | 21.22 | 21.22 | ### | 21 | 41,047 | ### | ### | ### | 1.5 |
| 2024-Jun-13 Thu | 21.76 | 21.78 | 20.56 | ### | 13,271 | 280,947 | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | ### | ### | 21.2 | 151,321 | 0 | ### | ### | 1.5 |
| 2024-Jun-11 Tue | ### | ### | ### | 21.55 | 92,783 | 0 | ### | ### | ### |
| 2024-Jun-07 Fri | ### | 22.73 | ### | 21.46 | 75.7 | 75.7 | 1.5 | ||
| 2024-Jun-06 Thu | ### | ### | 20.57 | 20.85 | 119,458 | 1,228,625 | ### | ### | ### |
| 2024-Jun-05 Wed | 21.75 | 21.75 | ### | ### | 119,686 | 1,301,585 | 9.7 | 9.7 | 0.0 |
| 2024-Jun-04 Tue | 21.72 | 22 | 21.48 | ### | 44,547 | 968,451 | ### | ### | 0.0 |
| 2024-Jun-03 Mon | 22.46 | 22.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-31 Fri | 22 | ### | ### | 21.72 | ### | ### | ### | ||
| 2024-May-30 Thu | ### | 22.44 | ### | 21.71 | ### | ### | ### | ||
| 2024-May-29 Wed | 21.75 | 22.5 | 21.75 | ### | 83.7 | 83.7 | 0.0 | ||
| 2024-May-28 Tue | 20.77 | 21.2 | ### | 20.74 | 412,270 | ### | 42.5 | 42.5 | ### |
| 2024-May-27 Mon | ### | ### | ### | 20.75 | ### | ### | 1.5 | ||
| 2024-May-24 Fri | 19.89 | 20.8 | 19.59 | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | 20 | ### | ### | ### | 82,952 | 0 | 30.4 | 30.4 | 0.0 |
| 2024-May-22 Wed | 20.86 | 20.86 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2024-May-21 Tue | 21.72 | 21.72 | 21 | ### | 20.3 | 20.3 | 0.0 | ||
| 2024-May-20 Mon | 21 | 21.75 | 20.8 | 21.42 | 79.7 | 79.7 | 1.5 | ||
| 2024-May-17 Fri | 21 | 21 | 20.5 | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | ### | 21.75 | 20.7 | 21 | 65.1 | 65.1 | 1.5 | ||
| 2024-May-15 Wed | 19.87 | ### | 19.87 | 20.4 | 86.3 | 86.3 | 1.5 | ||
| 2024-May-14 Tue | 19.7 | ### | ### | ### | 16,551 | 0 | 16.9 | 16.9 | 0.0 |
| 2024-May-13 Mon | 20 | 20 | 19.5 | ### | 446,572 | ### | 24.4 | 24.4 | 0.0 |
| 2024-May-10 Fri | ### | ### | 19.55 | 19.75 | 13.5 | 13.5 | ### | ||
| 2024-May-09 Thu | ### | ### | ### | ### | 7,854 | 0 | ### | ### | 0.0 |
| 2024-May-08 Wed | ### | 19.7 | ### | 19.28 | ### | ### | 1.4 | ||
| 2024-May-07 Tue | 19.5 | 19.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | 19.83 | 19.83 | ### | 19.45 | 37,386 | 370,682 | ### | ### | ### |
| 2024-May-03 Fri | 20.2 | 20.21 | ### | 19.87 | 34,140 | 344,984 | 21.2 | 21.2 | ### |
| 2024-May-02 Thu | ### | ### | 20 | ### | ### | ### | 0.0 | ||
| 2024-May-01 Wed | ### | 21 | 20.29 | ### | 9,244 | 190,842 | 73.5 | 73.5 | 0.0 |
| 2024-Apr-30 Tue | 20.8 | 20.87 | ### | ### | 650,226 | ### | 26.9 | 26.9 | 0.0 |
| 2024-Apr-29 Mon | ### | ### | ### | 21 | 44,652 | 0 | ### | ### | 1.5 |
| 2024-Apr-26 Fri | ### | ### | 20.55 | ### | 114,487 | 1,176,353 | ### | ### | 0.0 |
| 2024-Apr-24 Wed | 20.49 | ### | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2024-Apr-23 Tue | 20.78 | 21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | 20.48 | 20.78 | ### | ### | 1.5 | ||
| 2024-Apr-19 Fri | 20.84 | 21.43 | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2024-Apr-18 Thu | ### | 20.74 | 20.4 | ### | 72,058 | ### | 65.2 | 65.2 | 0.0 |
| 2024-Apr-17 Wed | 21.4 | 21.4 | ### | 20.8 | 15.2 | 15.2 | 1.5 | ||
| 2024-Apr-16 Tue | 21.8 | 21.8 | 21.21 | ### | 102,625 | 2,206,950 | ### | ### | 0.0 |
| 2024-Apr-15 Mon | 21.22 | 22 | 21 | 21.8 | ### | ### | 1.6 | ||
| 2024-Apr-12 Fri | 21.45 | 21.77 | 21 | 21 | 79,372 | 1,697,370 | 16.4 | 16.4 | 1.5 |
| 2024-Apr-11 Thu | 21.5 | 21.54 | 20.81 | ### | ### | ### | 0.0 |
Basic Bottom of Page