Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-Jun-05 09:25:29 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(MAC) METALS ACQUISITION LIMITED Daily Prices...

     Prev Section TOC    Company Info for MAC    Limits Next Section


Company Details for (MAC) METALS ACQUISITION LIMITED

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 4th June 2025
Latest price with VOLUME for MAC .. Thursday 15th May 2025

MAC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 22.73 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MAC    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>


End of day Prices (full format),

150 Days for (MAC) METALS ACQUISITION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-04 Wed 18.85 ### 18.81 ### 66.0 66.0 0.0
2025-Jun-03 Tue 18.75 18.85 ### 18.8 171,587 ### 68.6 68.6 1.3
2025-Jun-02 Mon 18.87 ### ### 18.77 602,673 0 37.2 37.2 ###
2025-May-30 Fri 18.78 ### 18.73 ### ### ### 0.0
2025-May-29 Thu 18.8 ### 18.54 18.75 471,771 ### 35.4 35.4 ###
2025-May-28 Wed 18.8 18.845 18.45 ### ### ### 0.0
2025-May-27 Tue 15.51 15.51 15.51 15.51 0 1.1
2025-May-26 Mon 15.5 15.86 15.5 15.51 40,387 ### ### ### 1.1
2025-May-23 Fri ### ### ### 15.41 87,155 0 70.3 70.3 ###
2025-May-22 Thu 15.52 ### ### 15.25 155,978 0 ### ### ###
2025-May-21 Wed ### 15.73 ### 15.45 83.4 83.4 ###
2025-May-20 Tue 15.28 ### ### ### 44,874 0 ### ### 0.0
2025-May-19 Mon ### 15.22 14.82 ### 32.4 32.4 0.0
2025-May-16 Fri ### 15.46 ### ### 70.3 70.3 0.0
2025-May-15 Thu 15.43 15.43 ### ### 42,677 329,253 ### ### 0.0
2025-May-14 Wed 15.79 15.79 ### 15.59 25.6 25.6 ###
2025-May-13 Tue ### ### 15.28 ### 116,725 891,779 81.0 81.0 0.0
2025-May-12 Mon 14.77 ### 14.75 ### 84.5 84.5 0.0
2025-May-09 Fri ### ### 14.7 14.71 62,878 462,153 17.4 17.4 ###
2025-May-08 Thu ### ### ### 14.28 38,024 0 ### ### ###
2025-May-07 Wed 14.54 ### 14.29 ### 23.3 23.3 0.0
2025-May-06 Tue ### ### ### ### 230,589 0 32.0 32.0 0.0
2025-May-05 Mon ### ### 13.87 ### 167,320 ### ### ### 0.0
2025-May-02 Fri ### ### 13.86 ### 64.2 64.2 0.0
2025-May-01 Thu ### 14.49 ### ### ### ### 0.0
2025-Apr-30 Wed ### ### 14.47 14.82 98,327 ### ### ### 1.1
2025-Apr-29 Tue ### ### 14.5 ### 92,358 ### ### ### 0.0
2025-Apr-28 Mon ### ### ### ### 65,652 0 23.4 23.4 0.0
2025-Apr-24 Thu 14.5 14.74 ### 14.55 107,527 792,473 ### ### ###
2025-Apr-23 Wed 13.83 14.26 13.83 14.25 85.9 85.9 1.0
2025-Apr-22 Tue 13.71 13.71 ### 13.55 ### ### 1.0
2025-Apr-17 Thu 13.56 ### 13.53 ### 82.0 82.0 0.0
2025-Apr-16 Wed 13.5 13.51 ### ### 129,176 872,583 29.5 29.5 0.0
2025-Apr-15 Tue ### ### ### 13.52 78.2 78.2 1.0
2025-Apr-14 Mon 13.59 13.73 13.29 ### 18.5 18.5 0.0
2025-Apr-11 Fri ### ### 12.41 ### 59.9 59.9 0.0
2025-Apr-10 Thu ### ### ### 13.79 372,383 0 31.4 31.4 1.0
2025-Apr-09 Wed 12.84 ### ### ### 90.7 90.7 0.0
2025-Apr-08 Tue 13.89 ### ### ### 229,720 0 14.9 14.9 0.0
2025-Apr-07 Mon 13.375 13.375 12.44 12.45 479,385 ### 17.5 17.5 ###
2025-Apr-04 Fri ### 14.42 ### 14.2 381,385 2,749,785 46.1 46.1 1.0
2025-Apr-03 Thu ### ### 14.21 ### 269,855 ### 22.4 22.4 0.0
2025-Apr-02 Wed 15.2 15.2 ### ### 34.0 34.0 0.0
2025-Apr-01 Tue 15.57 15.86 ### ### 197,952 1,569,759 18.6 18.6 0.0
2025-Mar-31 Mon ### ### 15.74 15.82 ### ### ###
2025-Mar-28 Fri ### ### ### ### 249,583 0 9.2 9.2 0.0
2025-Mar-27 Thu 16.89 16.89 16.46 16.48 63,572 ### 16.9 16.9 1.2
2025-Mar-26 Wed ### ### 16.85 16.89 ### ### ###
2025-Mar-25 Tue ### ### 16.55 16.7 188,342 ### 71.7 71.7 1.2
2025-Mar-24 Mon 17.22 17.22 16.44 ### 48,384 ### 35.7 35.7 0.0
2025-Mar-21 Fri ### 17.46 ### ### ### ### 0.0
2025-Mar-20 Thu 17.21 17.41 ### ### 139,487 ### 26.0 26.0 0.0
2025-Mar-19 Wed ### ### ### ### 154,885 0 74.4 74.4 0.0
2025-Mar-18 Tue ### 17.21 16.89 ### 71.9 71.9 0.0
2025-Mar-17 Mon 16.59 ### 16.48 16.77 143,640 ### 71.9 71.9 1.2
2025-Mar-14 Fri ### 16.79 ### ### 84.0 84.0 0.0
2025-Mar-13 Thu 16.5 16.83 15.85 ### 99,058 ### 74.9 74.9 0.0
2025-Mar-12 Wed 16.225 16.52 ### 16.27 71.9 71.9 1.2
2025-Mar-11 Tue ### 15.81 ### 15.55 93.0 93.0 ###
2025-Mar-10 Mon 15.54 ### 15.26 ### 255,943 1,952,845 75.0 75.0 0.0
2025-Mar-07 Fri 16.29 ### ### ### 90,024 0 ### ### 0.0
2025-Mar-06 Thu ### ### 16.51 ### 110,580 ### 82.4 82.4 0.0
2025-Mar-05 Wed 16.58 16.79 16.26 16.43 116,987 ### 30.7 30.7 ###
2025-Mar-04 Tue 16.49 ### ### 16.55 114,940 0 77.2 77.2 1.2
2025-Mar-03 Mon 16.2 16.25 15.74 16.23 122,789 ### ### ### ###
2025-Feb-28 Fri 16.84 16.84 ### 16.71 248,274 ### ### ### ###
2025-Feb-27 Thu 17.2 ### ### ### 63,244 0 30.8 30.8 0.0
2025-Feb-26 Wed 16.89 ### 16.76 ### ### ### 0.0
2025-Feb-25 Tue ### ### ### 16.83 32.5 32.5 1.2
2025-Feb-24 Mon ### ### 16.7 ### 75.0 75.0 0.0
2025-Feb-21 Fri 17.5 17.8 17.45 17.58 ### ### 1.3
2025-Feb-20 Thu 17.57 17.57 ### 17.4 30.8 30.8 1.2
2025-Feb-19 Wed 17.78 ### 17.55 17.58 29,286 256,984 ### ### 1.3
2025-Feb-18 Tue ### 18.25 17.85 ### 41.7 41.7 0.0
2025-Feb-17 Mon 17.85 18.2 17.85 ### ### ### 0.0
2025-Feb-14 Fri 17.8 18.25 17.75 17.85 ### ### 1.3
2025-Feb-13 Thu ### ### ### 17.8 ### ### ###
2025-Feb-12 Wed ### 17.875 17.45 17.48 31.7 31.7 1.2
2025-Feb-11 Tue ### ### ### 18.2 132,041 0 75.4 75.4 ###
2025-Feb-10 Mon 17.51 ### 17.51 17.85 111,689 ### 82.2 82.2 1.3
2025-Feb-07 Fri 17.4 17.49 ### 17.48 53,179 465,050 ### ### 1.2
2025-Feb-06 Thu ### ### ### 17.43 122,078 0 ### ### 1.2
2025-Feb-05 Wed ### ### ### 17.2 76.3 76.3 1.2
2025-Feb-04 Tue ### ### 16.75 ### 106,388 ### ### ### 0.0
2025-Feb-03 Mon ### ### 16.77 ### 140,449 ### ### ### 0.0
2025-Jan-31 Fri ### 17.29 ### 17.21 ### ### ###
2025-Jan-30 Thu 17.59 18.2 17.59 17.81 125,621 2,247,987 80.9 80.9 1.3
2025-Jan-29 Wed ### 17.4 ### 17.27 57,048 ### 75.2 75.2 ###
2025-Jan-28 Tue 17.21 17.7 17.21 17.41 105,184 1,835,986 81.4 81.4 ###
2025-Jan-24 Fri 17.53 17.54 ### ### 56,148 ### 22.1 22.1 0.0
2025-Jan-23 Thu 17.58 17.8 ### ### 79,340 706,126 76.3 76.3 0.0
2025-Jan-22 Wed 17.89 ### 17.55 17.81 32.5 32.5 1.3
2025-Jan-21 Tue 17.84 18.21 17.76 17.84 63,488 ### ### ### 1.3
2025-Jan-20 Mon 17.82 ### ### ### 79.2 79.2 0.0
2025-Jan-17 Fri 17.25 ### 17.25 ### 82.5 82.5 0.0
2025-Jan-16 Thu ### ### 16.78 ### 71.8 71.8 0.0
2025-Jan-15 Wed ### 16.82 16.4 16.45 ### ### 1.2
2025-Jan-14 Tue 16.73 ### 16.47 16.54 ### ### ###
2025-Jan-13 Mon 16.81 16.81 16.47 16.56 79,679 1,325,858 29.5 29.5 1.2
2025-Jan-10 Fri 16.87 ### 16.75 16.8 ### ### 1.2
2025-Jan-09 Thu ### ### ### ### ### ### 0.0
2025-Jan-08 Wed 16.5 16.83 16.185 16.72 ### ### 1.2
2025-Jan-07 Tue ### ### ### ### 75,252 0 79.9 79.9 0.0
2025-Jan-06 Mon ### ### 16.75 16.78 ### ### 1.2
2025-Jan-03 Fri ### ### ### ### 42,145 0 ### ### 0.0
2025-Jan-02 Thu 17.47 17.48 ### ### ### ### 0.0
2024-Dec-31 Tue ### 17.46 ### 17.21 78,174 682,459 ### ### ###
2024-Dec-30 Mon ### ### 17.2 17.21 25.9 25.9 ###
2024-Dec-27 Fri 17.48 17.75 ### 17.75 76.3 76.3 1.3
2024-Dec-24 Tue 17.41 ### ### 17.59 ### ### ###
2024-Dec-23 Mon ### ### ### 17.79 76,752 0 87.2 87.2 ###
2024-Dec-20 Fri ### ### 16.74 ### 37.4 37.4 0.0
2024-Dec-19 Thu ### ### ### ### 130,552 0 ### ### 0.0
2024-Dec-18 Wed ### ### 17.7 17.81 85,089 ### 28.6 28.6 1.3
2024-Dec-17 Tue 18.75 18.78 ### ### 19.8 19.8 0.0
2024-Dec-16 Mon 19.4 19.4 ### ### 56,755 550,523 28.6 28.6 0.0
2024-Dec-13 Fri 19.79 19.88 ### ### 29.7 29.7 0.0
2024-Dec-12 Thu 20.42 ### 20.42 20.5 ### ### 1.5
2024-Dec-11 Wed ### 20.24 ### ### 60,386 ### 35.5 35.5 0.0
2024-Dec-10 Tue ### 20.44 ### 20.25 ### ### ###
2024-Dec-09 Mon 19.25 19.25 ### ### 45,425 ### 40.3 40.3 0.0
2024-Dec-06 Fri ### ### ### ### 88,453 0 ### ### 0.0
2024-Dec-05 Thu 19.75 19.82 ### 19.57 137,787 ### ### ### 1.4
2024-Dec-04 Wed 19.76 ### 19.56 ### 73.6 73.6 0.0
2024-Dec-03 Tue ### ### 19.49 19.75 ### ### ###
2024-Dec-02 Mon 19.87 19.87 19.46 19.46 46,227 909,053 ### ### ###
2024-Nov-29 Fri ### ### ### ### 124,020 0 86.7 86.7 0.0
2024-Nov-28 Thu 19.47 ### 19.4 ### 77.3 77.3 0.0
2024-Nov-27 Wed ### 19.43 ### ### 45,554 442,557 76.6 76.6 0.0
2024-Nov-26 Tue 19.48 19.48 ### ### 50,340 ### 23.2 23.2 0.0
2024-Nov-25 Mon 19.47 ### 19.26 19.45 ### ### ###
2024-Nov-22 Fri 18.82 ### 18.81 ### 289,050 ### ### ### 0.0
2024-Nov-21 Thu 18.2 18.52 ### ### 300,189 2,779,750 79.3 79.3 0.0
2024-Nov-20 Wed 17.78 ### 17.78 ### 306,981 ### 84.9 84.9 0.0
2024-Nov-19 Tue ### ### 17.77 17.83 232,842 ### ### ### ###
2024-Nov-18 Mon ### 18.43 ### ### ### ### 0.0
2024-Nov-15 Fri 18.8 ### 18.44 18.5 23.9 23.9 ###
2024-Nov-14 Thu 19.5 19.5 18.81 18.81 169,786 3,252,250 16.4 16.4 ###
2024-Nov-13 Wed 19.7 ### ### 19.49 ### ### 1.4
2024-Nov-12 Tue ### ### ### 19.78 226,557 0 ### ### 1.4
2024-Nov-11 Mon 19.8 ### 19.41 ### ### ### 0.0
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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>
     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 2025-06-05 21:25:29 thru 2025-06-05 21:25:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000