Stock Trading: www.OzSuper.com LogoNew 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 2018-07-23 00:19:05 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(MDT) MACQUARIE DDR TRUST Daily Prices...

     Prev Section TOC    Company Info for MDT    Basic Next Section


Company Details for (MDT) MACQUARIE DDR TRUST

Listing CodeMDT
Listing NameMACQUARIE DDR TRUST
GICS SectorReal Estate
ISIN NameMACQUARIE DDR TRUST
ISIN SecurityUNITS FULLY PAID
ISIN CodeAU000000MDT2


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for MDT .. Thursday 24th June 2010

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

     Prev Section Company    Basic Format Daily Prices for MDT    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (MDT) MACQUARIE DDR TRUST
DateOpenHighLowCloseVolume
2010-06-240.0530.053###0.052909155
2010-06-230.0510.0520.0510.0521588553
2010-06-220.0510.0520.0490.0512738724
2010-06-210.0520.0520.0510.051268547872
2010-06-180.0510.0520.0510.0512004288
2010-06-170.0510.0520.0510.051983257
2010-06-160.0530.0530.0510.051963485
2010-06-150.0530.0540.0520.0532186350
2010-06-110.0530.0540.0530.054978851
2010-06-100.0530.0530.0530.053###
2010-06-090.0540.0540.0530.0534495974
2010-06-080.0540.0540.0530.053###
2010-06-070.0540.0550.0530.054###
2010-06-040.0550.0550.0540.054###
2010-06-030.0550.0560.0550.0564862488
2010-06-020.0550.0560.0550.0557282686
2010-06-010.0550.0550.0550.0551735841
2010-05-310.0550.0550.0550.0556159279
2010-05-280.0550.0550.0550.055###
2010-05-270.0550.0560.0550.055###
2010-05-260.0550.0550.0550.05510370086
2010-05-250.0550.0560.0550.0555265341
2010-05-240.0550.0560.0550.0557616388
2010-05-210.0540.0550.0520.0547002050
2010-05-200.0550.0560.0550.0556867980
2010-05-190.0550.0560.0550.0559253585
2010-05-180.0550.0550.0540.054###
2010-05-170.0550.0550.0540.054###
2010-05-140.0550.0550.0540.0545001041
2010-05-130.0550.0550.0540.054###
2010-05-120.0540.0550.0540.0543669274
2010-05-110.0560.0560.0530.0534673543
2010-05-100.0590.0590.0550.055###
2010-05-07######0.0490.05723526578
2010-05-06############0
2010-05-05############0
2010-05-04############0
2010-05-03############0
2010-04-30############0
2010-04-29############0
2010-04-28############0
2010-04-27############0
2010-04-23############0
2010-04-22############0
2010-04-21############0
2010-04-20############0
2010-04-19############0
2010-04-16############0
2010-04-15############0
2010-04-14############0
2010-04-13############0
2010-04-12############0
2010-04-09############0
2010-04-08############0
2010-04-07############0
2010-04-06############0
2010-04-01############0
2010-03-31############0
2010-03-30############0
2010-03-29############0
2010-03-26############0
2010-03-25###############
2010-03-24###############
2010-03-23###############
2010-03-22###############
2010-03-19###############
2010-03-18############8627073
2010-03-17############16316159
2010-03-160.079############
2010-03-150.0760.0830.0760.07713156976
2010-03-12###0.073######4849076
2010-03-11###############
2010-03-10############6595171
2010-03-09###############
2010-03-08######0.058######
2010-03-050.0780.078#########
2010-03-040.079###0.0780.078###
2010-03-030.079###0.0780.079###
2010-03-02######0.0790.079###
2010-03-010.0820.0820.0790.0792012057
2010-02-260.0810.0820.0780.0823204672
2010-02-250.0810.0850.0810.0823599859
2010-02-240.0840.0840.0810.0812881229
2010-02-230.0840.0850.0830.085###
2010-02-220.0860.0870.0850.085###
2010-02-190.0880.0880.0860.0871153479
2010-02-180.088###0.0860.088###
2010-02-170.087###0.0870.0892041675
2010-02-160.089###0.0860.087###
2010-02-150.086###0.0860.087###
2010-02-120.089###0.087###1610981
2010-02-110.088###0.088######
2010-02-100.088###0.0860.0893529770
2010-02-090.087###0.0860.0885861948
2010-02-08######0.0860.088###
2010-02-05######0.086######
2010-02-04###############
2010-02-03###############
2010-02-02############8465571
2010-02-01###############
2010-01-29############2636384
2010-01-28############2040474
2010-01-27############13727820
2010-01-25###############
2010-01-22###############
2010-01-21############4521454
2010-01-20############757382
2010-01-19############967920
2010-01-18###############
2010-01-15###############
2010-01-14###############
2010-01-13###############
2010-01-12###############
2010-01-11############3417074
2010-01-08###############
2010-01-07############577421
2010-01-06###############
2010-01-05###############
2010-01-04###############
2009-12-31###############
2009-12-30############669156
2009-12-29###############
2009-12-24###############
2009-12-23############939441
2009-12-22###############
2009-12-21###############
2009-12-18###############
2009-12-17###############
2009-12-16###############
2009-12-15###############
2009-12-14###############
2009-12-11###############
2009-12-10###############
2009-12-09###############
2009-12-08###############
2009-12-07###############
2009-12-04############4005347
2009-12-03###############
2009-12-02############3302752
2009-12-01############1180954
2009-11-30###############
2009-11-27############9280223
2009-11-26############1707058
2009-11-25###############
2009-11-24############1944829
2009-11-23###############
2009-11-20############1655471
2009-11-19############4187625
2009-11-18############12634222
2009-11-17###############
2009-11-16############2628254
2009-11-13###############
2009-11-12############4243242
2009-11-11###############
2009-11-10############2842981
2009-11-09############1925144
2009-11-06############1182349
2009-11-05###############
2009-11-04###############
2009-11-03############3417984
2009-11-02############3877440
2009-10-30############8118740
2009-10-29############16091774
2009-10-28############3502773
2009-10-27############6725748
2009-10-26############3046876
2009-10-23###############
2009-10-22###############
2009-10-210.1250.125#########
2009-10-200.125############
2009-10-19#########0.12517000972
2009-10-16############4491443
2009-10-15############8246944
2009-10-14############4129923
2009-10-13############1943584
2009-10-12############5351671
2009-10-09###############
2009-10-08###############
2009-10-07############3596422
2009-10-06############3983357
2009-10-05###############
2009-10-02############4186120
2009-10-01############6035373
2009-09-30############3584341
2009-09-29############4007877
2009-09-28###############
2009-09-25###0.125#########
2009-09-24###0.125######4719329
2009-09-23###0.125######11429728
2009-09-22###0.125###0.1255894054
2009-09-21###############
2009-09-18###############
2009-09-17############6670321
2009-09-16############7394651
2009-09-15###############
2009-09-14###############
2009-09-11###############
2009-09-10###############
2009-09-09###############
2009-09-08############11882349
2009-09-070.087###0.087###54850342
2009-09-040.087###0.0850.087###
2009-09-030.0840.0870.0840.0875286325
2009-09-020.0840.0860.0830.08611457155
2009-09-01######0.0850.086###
2009-08-310.087###0.0840.08912963658
2009-08-280.085###0.0850.087###
2009-08-270.0880.088###0.084###
2009-08-26######0.0880.088###
2009-08-25###############
2009-08-24############16420448
2009-08-21############24136355
2009-08-20############8873388
2009-08-19############13008343
2009-08-18###############
2009-08-170.1250.125#########
2009-08-14###############
2009-08-13############30018327
2009-08-12###############
2009-08-11###############
2009-08-10###############
2009-08-07############3432687
2009-08-06############9897282
2009-08-05###############
2009-08-04###############
2009-08-03############3391077
2009-07-31############2179547
2009-07-30###############
2009-07-29############2531785
2009-07-28############7086774
2009-07-27############6706448
2009-07-24###############
2009-07-23###############
2009-07-22###############
2009-07-21###############
2009-07-20############9048047
2009-07-17############4242858
2009-07-160.125############
2009-07-15###0.125#########
2009-07-14###############
2009-07-13############9936046
2009-07-10###############
2009-07-09###############
2009-07-08###############
2009-07-07###############
2009-07-060.125############
2009-07-03#########0.1254846153
2009-07-02######0.1250.125###
2009-07-01######0.125######
2009-06-30###############
2009-06-29############3794244
2009-06-26######0.125###11372446
2009-06-250.125######0.1258338186
2009-06-24###0.125###0.125###
2009-06-23###############
2009-06-220.125############
2009-06-190.1450.145######17862588
2009-06-180.155###0.145###24932052
2009-06-17###############
2009-06-16###0.175#########
2009-06-150.1750.185###0.17514010975
2009-06-120.1750.175#########
2009-06-11############16833425
2009-06-100.145###0.145######
2009-06-09###0.155######13355275
2009-06-05###0.145######19660941
2009-06-04######0.125###8687250
2009-06-030.125###0.125######
2009-06-020.1550.1550.125######
2009-06-01#########0.14533737846
2009-05-29###############
2009-05-28#########0.1256097542
2009-05-27###############
2009-05-260.125#########4401557
2009-05-250.125######0.1255390047
2009-05-220.1250.125######7591553
2009-05-21######0.1250.1252997922
2009-05-20######0.125###5419241
2009-05-19###############
2009-05-18######0.125###11917080
2009-05-150.125######0.125###
2009-05-14###0.125#########
2009-05-13######0.125######
2009-05-12###0.145######12557559
2009-05-11###0.155###0.14534202677
2009-05-08######0.083######
2009-05-070.125############
2009-05-060.072###0.072######
2009-05-05###0.075#########
2009-05-040.058###0.057###12631757
2009-05-010.0550.0570.0510.05712462427
2009-04-300.0520.0540.0510.054###
2009-04-290.0470.0490.0460.049###
2009-04-280.0430.0480.0410.047###
2009-04-270.048###0.0440.044###
2009-04-24######0.0470.047###
2009-04-230.0490.0510.048######
2009-04-220.0540.056#########
2009-04-210.0530.0550.0510.05311160489
2009-04-20######0.0550.057###
2009-04-17######0.056###18007078
2009-04-160.057###0.0570.05821357857
2009-04-150.0490.0540.0480.054###
2009-04-140.0520.054###0.051###
2009-04-090.0480.0480.0460.0476843557
2009-04-080.0480.0490.0450.046###
2009-04-07###0.0520.0460.051###
2009-04-060.0450.0550.0440.053###
2009-04-030.0480.0490.0410.042###
2009-04-02###0.046###0.043###
2009-04-01###0.042######13383977
2009-03-31############4913445
2009-03-30############10162256
2009-03-270.0410.042#########
2009-03-26###0.041######35054745
2009-03-25###############
2009-03-24######0.029###12886522
2009-03-230.026###0.0260.02828759947
2009-03-20######0.0240.02447435558
2009-03-19###0.042######16895043
2009-03-180.0430.043######10028522
2009-03-170.0440.044#########
2009-03-16###0.043######10831247
2009-03-13######0.029######
2009-03-12######0.0270.0273832049
2009-03-110.029###0.028######
2009-03-10######0.0260.0272492970
2009-03-090.027###0.027######
2009-03-060.029###0.0260.0274845176
2009-03-05######0.029######
2009-03-04###############
2009-03-03###############
2009-03-02###############
2009-02-27############2231377
2009-02-26###0.043######6685779
2009-02-25###0.045#########
2009-02-24###############
2009-02-230.0450.045######5831973
2009-02-200.0510.0530.0460.046###
2009-02-190.0510.056###0.0511905459
2009-02-180.0560.0560.0510.051###
2009-02-170.0580.0580.0560.056765584
2009-02-160.0550.0570.0550.057###
2009-02-130.0520.058###0.0571322353
2009-02-120.0540.054###0.0522930487
2009-02-110.0470.0550.0470.0543409081
2009-02-100.0520.0530.047###3148775
2009-02-090.0450.0520.044###4223420
2009-02-060.0470.0480.0430.044###
2009-02-050.0480.0510.0460.048###
2009-02-04###0.0510.0440.048###
2009-02-030.0550.0560.0470.0487011647
2009-02-020.0520.0570.0520.055###
2009-01-300.0530.0570.0510.0552005029
2009-01-290.0560.0570.0530.053###
2009-01-280.057###0.0540.0564358627
2009-01-270.053###0.0530.059###
2009-01-230.0540.0550.0520.0542857056
2009-01-220.0540.0570.0540.055###
2009-01-210.0530.0570.0530.0541986975
2009-01-200.0510.0570.0510.0524799089
2009-01-190.0560.0580.0510.0513879222
2009-01-16######0.0560.058###
2009-01-150.059###0.059######
2009-01-14###############
2009-01-13###0.071#########
2009-01-12###0.074###0.071###
2009-01-090.0730.0780.0720.072###
2009-01-08###0.078###0.078###
2009-01-070.0730.077###0.072###
2009-01-060.0810.083######4713376
2009-01-050.0810.0880.0780.0817812953
2009-01-02###0.078###0.0753212549
2008-12-310.048###0.048######
2008-12-300.0480.0480.0450.047991926
2008-12-290.048###0.0460.047###
2008-12-240.0410.0480.0410.046###
2008-12-23###0.042###0.041###
2008-12-220.0440.044###0.0414776389
2008-12-190.0470.047######5352858
2008-12-18###0.045###0.04517890424
2008-12-17###0.043#########
2008-12-160.0450.045###0.04112111728
2008-12-150.0470.0510.0440.044###
2008-12-120.047###0.0450.045###
2008-12-110.0530.0540.045######
2008-12-100.059###0.0530.055###
2008-12-09######0.0580.0585648871
2008-12-080.0730.073#########
2008-12-05###0.075#########
2008-12-04############2562580
2008-12-03###0.072#########
2008-12-02###0.072######4410752
2008-12-010.082###0.0720.0723757521
2008-11-28###0.081#########
2008-11-27###0.072#########
2008-11-26############2524358
2008-11-25######0.0570.0573216885
2008-11-240.058###0.0530.053###
2008-11-21######0.0560.0578963588
2008-11-20############4795255
2008-11-190.0760.076######6283958
2008-11-180.0840.0840.0760.076###
2008-11-17######0.0780.0833838042
2008-11-14###############
2008-11-13############4795429
2008-11-12###############
2008-11-11###############
2008-11-10###############
2008-11-07############6328621
2008-11-06###0.125######4807628
2008-11-05############3595259
2008-11-04###0.145######6025956
2008-11-03######0.085###6710476
2008-10-31######0.075###10868145
2008-10-30######0.0750.0767653551
2008-10-29######0.0850.0855262684
2008-10-28############1940284
2008-10-27############5965381
2008-10-24############3526725
2008-10-230.1550.1550.145######
2008-10-22###############
2008-10-21###############
2008-10-20###0.175######2128376
2008-10-17###############
2008-10-160.20.2######2018443
2008-10-15######0.20.21###
2008-10-140.230.250.20.21###
2008-10-130.2250.230.20.222102755
2008-10-100.20.22###0.21###
2008-10-090.230.24###0.216870651
2008-10-080.26###0.230.24###
2008-10-070.260.2750.2250.27###
2008-10-060.290.29######748885
2008-10-030.29###0.2750.29###
2008-10-020.28###0.275###3162676
2008-10-01######0.27###1796149
2008-09-300.25###0.24###4632359
2008-09-29######0.280.29###
2008-09-26######0.2850.295315687
2008-09-25###############
2008-09-24###0.325#########
2008-09-23###############
2008-09-22############4359382
2008-09-19###0.3250.260.2814960073
2008-09-18###0.3250.29######
2008-09-17###############
2008-09-16############4866546
2008-09-150.3550.355#########
2008-09-12###0.410.3850.385###
2008-09-110.410.41###0.41###
2008-09-100.40.41#########
2008-09-090.440.44######11024484
2008-09-080.3850.410.3850.414120349
2008-09-050.375######0.385###
2008-09-04######0.3850.3857788454
2008-09-03######0.385######
2008-09-02######0.375######
2008-09-01######0.345###2909247
2008-08-290.325############
2008-08-28############5128681
2008-08-270.325######0.3257225876
2008-08-26###0.325###0.3251415052
2008-08-25###0.325###0.325###
2008-08-22############2141681
2008-08-21###0.325######2479025
2008-08-20###############
2008-08-190.3250.3450.325###2256526
2008-08-18###############
2008-08-15######0.29######
2008-08-14###############
2008-08-130.385#########2103689
2008-08-12############4214842
2008-08-110.375#########13109240
2008-08-08###############
2008-08-07###############
2008-08-06############12850448
2008-08-05######0.285######
2008-08-040.275###0.27###16656426
2008-08-010.260.2750.250.27512114387
2008-07-31###0.270.2250.259887484
2008-07-30######0.220.2312593649
2008-07-29###0.240.220.2254767476
2008-07-280.2750.28###0.25###
2008-07-250.2550.280.250.279573340
2008-07-240.2750.280.250.27###
2008-07-230.210.250.210.259222980
2008-07-220.230.23######14062678
2008-07-21###0.3250.2550.25510012843
2008-07-180.285###0.285######
2008-07-170.27###0.270.29###
2008-07-160.2850.290.2750.27513345750
2008-07-150.275###0.2750.28###
2008-07-140.280.2850.2750.275###
2008-07-11######0.270.27519473249
2008-07-10############3458552
2008-07-09###############
2008-07-08###0.345#########
2008-07-07###############
2008-07-04######0.355###2157685
2008-07-030.40.40.3750.3752930359
2008-07-020.385###0.3750.385###
2008-07-010.41#########4387226
2008-06-300.410.4250.40.4###
2008-06-270.410.425###0.4114305082
2008-06-260.4250.44###0.436359255
2008-06-250.4450.455######5761180
2008-06-240.440.460.420.46###
2008-06-230.460.470.4550.464307381
2008-06-200.4750.4850.4550.464326525
2008-06-190.470.490.460.49###
2008-06-180.4850.485###0.474241628
2008-06-17###0.50.480.494315329
2008-06-160.490.50.4850.5###
2008-06-130.50.520.485######
2008-06-120.5450.545###0.51###
2008-06-110.540.5450.5250.5459071543
2008-06-100.540.5450.530.543340420
2008-06-060.5450.5450.530.543011756
2008-06-05###0.550.50.55###
2008-06-04###0.5450.490.52###
2008-06-030.540.56###0.545###
2008-06-020.5550.5550.540.542526626
2008-05-300.550.560.550.56###
2008-05-290.5550.560.550.555###
2008-05-280.560.560.550.551024677
2008-05-270.5550.560.550.56###
2008-05-260.560.560.550.551565325
2008-05-230.550.560.550.555###
2008-05-220.5450.570.540.562116885
2008-05-210.5450.550.540.54###
2008-05-200.540.5550.540.551625628
2008-05-190.550.5550.540.542479083
2008-05-160.5550.5550.5450.5556659078
2008-05-150.5550.5550.5450.555###
2008-05-140.550.560.5450.55###
2008-05-130.550.5550.5450.55###
2008-05-120.560.560.5450.545###
2008-05-090.54###0.540.55###
2008-05-080.5250.570.5250.54513753682
2008-05-070.56######0.55512546742
2008-05-060.570.5750.550.577487080
2008-05-050.5850.590.570.5753757458
2008-05-02######0.59######
2008-05-010.570.59###0.586364876
2008-04-300.585###0.570.588632347
2008-04-29######0.575######
2008-04-280.585###0.58######
2008-04-240.585######0.5855757557
2008-04-230.590.590.560.585###
2008-04-220.5450.57###0.573503578
2008-04-210.550.580.5450.55###
2008-04-18###0.545######5366252
2008-04-170.525###0.520.538433280
2008-04-160.5###0.490.5###
2008-04-150.4850.510.48######
2008-04-140.480.4850.470.4854391183
2008-04-110.510.5550.510.527379451
2008-04-100.50.52###0.4853064742
2008-04-09###0.530.49###12145350
2008-04-080.46###0.45###7161657
2008-04-070.4850.490.440.46###
2008-04-040.50.50.460.468457855
2008-04-030.51###0.460.487627671
2008-04-020.46###0.450.48511912771
2008-04-010.4250.450.420.44###
2008-03-31###0.44###0.425###
2008-03-280.40.41###0.49841787
2008-03-270.40.420.40.4###
2008-03-260.4250.440.40.4110702042
2008-03-25#########0.438675787
2008-03-200.450.49###0.45###
2008-03-190.5250.525###0.47512229977
2008-03-18###0.59###0.5###
2008-03-170.5450.560.4850.53154788
2008-03-140.5550.5550.530.5453035986
2008-03-130.575###0.5250.552981351
2008-03-12###0.6250.55###3559047
2008-03-11######0.585###2203821
2008-03-10######0.590.591635726
2008-03-07###############
2008-03-06###0.655###0.645###
2008-03-050.56###0.54######
2008-03-04######0.530.553429572
2008-03-030.58###0.57###2770459
2008-02-290.625###0.58###6989128
2008-02-28######0.625######
2008-02-27######0.625######
2008-02-260.6250.645#########
2008-02-25############7565224
2008-02-22############8824076
2008-02-210.645######0.645###
2008-02-20############4846280
2008-02-19###0.7######2028078
2008-02-18###0.710.6450.6452053180
2008-02-150.730.73###0.7###
2008-02-140.750.780.7450.755###
2008-02-130.820.820.710.73###
2008-02-120.770.810.740.83764548
2008-02-110.740.760.710.761683170


     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 2018-07-23 00:19:05 thru 2018-07-23 00:19:05 GMT for 0 secs.
Page length category 2 - Current - 0, 00000