|
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 Fri 24-May-03 11:16:23 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MGP) MANAGED ACCOUNTS HOLDINGS LIMITED Daily Prices Page 3...
|
TOC    Company Info for MGP    Limits |
Company Details for (MGP) MANAGED ACCOUNTS HOLDINGS LIMITED
Listing Code
| MGP
|
Listing Name
| MANAGED ACCOUNTS HOLDINGS LIMITED
|
GICS Sector
| Diversified Financials
|
ISIN Name
| MEM GROUP LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000MGP3 |
Maximum Price date available .. Thursday 2nd May 2024 Latest price with VOLUME for MGP .. Monday 15th April 2019
MGP is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 4,689,085
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for MGP    Bottom |
End of day Prices (full format), 150 Days for (MGP) MANAGED ACCOUNTS HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.007 |
2017-Dec-08 Fri
| 0.255
| 0.255
| ###
| 0.25
|
|
| 17.6
| 17.6
| 0.0 |
2017-Dec-07 Thu
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| 65.1
| 65.1
| 0.0 |
2017-Dec-06 Wed
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 0.255
| 0.255
| 0.24
| 0.25
| 728,329
| ###
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 0.275
| 0.275
| 0.255
| 0.255
| 244,974
| ###
| 5.2
| 5.2
| 0.0 |
2017-Dec-01 Fri
| ###
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2017-Nov-30 Thu
| 0.275
| 0.275
| ###
| 0.27
| 240,059
| ###
| ###
| ###
| ### |
2017-Nov-29 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 66.1
| 66.1
| ### |
2017-Nov-28 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| 66.6
| 66.6
| ### |
2017-Nov-23 Thu
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 20.6
| 20.6
| ### |
2017-Nov-21 Tue
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 66.7
| 66.7
| ### |
2017-Nov-20 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 70.7
| 70.7
| ### |
2017-Nov-17 Fri
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2017-Nov-16 Thu
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2017-Nov-15 Wed
| 0.29
| 0.29
| 0.285
| 0.285
| 112,726
| ###
| 25.9
| 25.9
| ### |
2017-Nov-14 Tue
| ###
| ###
| 0.29
| 0.29
| 784,541
| 113,758
| 24.9
| 24.9
| ### |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 4,689,085
| 0
| 14.3
| 14.3
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| 0.325
| 678,784
| 0
| 81.0
| 81.0
| ### |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 24,646
| 0
| 84.9
| 84.9
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-03 Fri
| 0.375
| 0.375
| 0.355
| ###
| 210,552
| 76,851
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| 0.385
| ###
| 0.385
| 742,144
| ###
| 98.5
| 98.5
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 76,573
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2017-Oct-24 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2017-Oct-23 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 13.7
| 13.7
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 14,452
| 0
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 32,258
| 0
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 313,276
| 0
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 0.29
| ###
| 0.29
| ###
| 20,848
| 3,022
| 95.2
| 95.2
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| 0.29
| 0.325
| 0.29
| 0.325
|
|
| 98.1
| 98.1
| ### |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 65.2
| 65.2
| ### |
2017-Sep-29 Fri
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2017-Sep-28 Thu
| ###
| 0.325
| ###
| 0.325
| 44,520
| ###
| 80.8
| 80.8
| ### |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2017-Sep-22 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2017-Sep-21 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2017-Sep-20 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2017-Sep-19 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 283
| 77
| ###
| ###
| ### |
2017-Sep-18 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2017-Sep-15 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-06 Wed
| 0.27
| 0.27
| ###
| ###
| 17,455
| 2,356
| 16.9
| 16.9
| 0.0 |
2017-Sep-05 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2017-Sep-04 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2017-Sep-01 Fri
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 9.2
| 9.2
| ### |
2017-Aug-31 Thu
| 0.28
| 0.28
| 0.27
| 0.27
| 37,386
| 10,281
| 9.5
| 9.5
| ### |
2017-Aug-30 Wed
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 284
| 0
| 66.4
| 66.4
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| 0.325
| ###
| 0.325
| ###
| 18,643
| 3,029
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 54,240
| 0
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| 0.345
| 0.345
| 11,070
| ###
| 20.4
| 20.4
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 84,323
| 0
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 54,757
| 0
| 9.9
| 9.9
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 38,278
| 0
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-07 Wed
| 0.345
| 0.345
| ###
| ###
| 9,759
| 1,683
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2017-Jun-05 Mon
| ###
| 0.345
| ###
| 0.345
|
|
| 86.0
| 86.0
| 0.0 |
2017-Jun-02 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2017-Jun-01 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 98.2
| 98.2
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 86,450
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| 0.375
| ###
| ###
| 176,451
| 33,084
| 89.7
| 89.7
| 0.0 |
2017-May-19 Fri
| 0.28
| ###
| 0.28
| 0.355
| 134,223
| ###
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2017-May-17 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
|
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 2024-05-03 11:16:23 thru 2024-05-03 11:16:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|