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 Sun 26-Apr-19 09:55:30 AM 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:
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

(MLD) MACA LIMITED Daily Prices...

     Prev Section TOC    Company Info for MLD    Limits Next Section


Company Details for (MLD) MACA LIMITED

Listing Code MLD
Listing Name MACA LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 17th April 2026
Latest price with VOLUME for MLD .. Friday 21st October 2022

MLD 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 0.487 ### 0.0
MAX ### 21,685,641 ###


Font Format Legend

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


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


End of day Prices (full format),

150 Days for (MLD) MACA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Oct-26 Wed ### ### ### ### 0 0.0
2022-Oct-25 Tue ### ### ### ### 0 0.0
2022-Oct-24 Mon ### ### ### ### 0 0.0
2022-Oct-21 Fri ### ### ### ### 72.1 72.1 0.0
2022-Oct-20 Thu ### ### ### ### 79.0 79.0 0.0
2022-Oct-19 Wed ### 1.075 ### ### 223,842 ### ### ### 0.0
2022-Oct-18 Tue ### ### ### ### 66,287 0 ### ### 0.0
2022-Oct-17 Mon ### ### ### ### 73.7 73.7 0.0
2022-Oct-14 Fri ### ### 1.055 1.055 192,244 ### 29.6 29.6 0.1
2022-Oct-13 Thu 1.075 ### 1.075 1.075 1,192,388 ### 70.7 70.7 ###
2022-Oct-12 Wed 1.075 1.075 1.075 1.075 280,653 ### ### ### ###
2022-Oct-11 Tue 1.075 ### 1.075 1.075 77.2 77.2 ###
2022-Oct-10 Mon ### ### 1.075 1.075 634,346 ### 39.7 39.7 ###
2022-Oct-07 Fri 1.075 1.075 1.075 1.075 571,372 614,224 ### ### ###
2022-Oct-06 Thu ### ### 1.075 1.075 937,025 503,650 ### ### ###
2022-Oct-05 Wed 1.075 ### 1.075 ### 2,854,084 1,534,070 65.9 65.9 0.0
2022-Oct-04 Tue 1.075 ### 1.075 1.075 281,850 ### 51.2 51.2 ###
2022-Oct-03 Mon 1.075 ### 1.075 1.075 78.4 78.4 ###
2022-Sep-30 Fri 1.075 ### 1.075 1.075 67.9 67.9 ###
2022-Sep-29 Thu ### ### 1.075 1.075 36.9 36.9 ###
2022-Sep-28 Wed 1.075 ### 1.075 1.075 967,925 520,259 75.7 75.7 ###
2022-Sep-27 Tue ### 1.075 ### 1.075 ### ### ###
2022-Sep-26 Mon 1.0675 ### ### ### 182,887 0 80.7 80.7 0.0
2022-Sep-23 Fri ### ### ### ### 1,099,072 0 83.2 83.2 0.0
2022-Sep-21 Wed ### ### ### ### 461,555 0 42.8 42.8 0.0
2022-Sep-20 Tue ### ### 1.0675 ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 47.5 47.5 0.0
2022-Sep-16 Fri ### ### ### ### 1,432,449 0 44.4 44.4 0.0
2022-Sep-15 Thu ### ### ### ### 247,126 0 36.2 36.2 0.0
2022-Sep-14 Wed ### ### ### ### 59.5 59.5 0.0
2022-Sep-13 Tue ### 1.075 ### ### 559,976 300,987 67.7 67.7 0.0
2022-Sep-12 Mon ### 1.075 ### ### 744,983 400,428 39.4 39.4 0.0
2022-Sep-09 Fri ### 1.075 ### ### 1,250,489 ### 64.1 64.1 0.0
2022-Sep-08 Thu ### ### ### ### 28.3 28.3 0.0
2022-Sep-07 Wed ### 1.075 ### 1.075 3,613,124 1,942,054 79.3 79.3 ###
2022-Sep-06 Tue ### 1.075 ### ### ### ### 0.0
2022-Sep-05 Mon ### ### ### ### ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 2,883,828 0 78.7 78.7 0.0
2022-Sep-01 Thu ### ### ### ### 76.8 76.8 0.0
2022-Aug-31 Wed 1.075 1.075 ### ### 24.3 24.3 0.0
2022-Aug-30 Tue 1.085 1.085 1.0775 ### 30.1 30.1 0.0
2022-Aug-29 Mon 1.075 ### 1.075 ### 5,521,375 ### ### ### 0.0
2022-Aug-26 Fri ### ### ### ### 5,880,052 0 ### ### 0.0
2022-Aug-25 Thu 1.075 1.075 ### ### 25.1 25.1 0.0
2022-Aug-24 Wed ### ### ### 1.075 ### ### ###
2022-Aug-23 Tue ### 1.075 ### 1.075 3,936,359 ### 76.1 76.1 ###
2022-Aug-22 Mon ### ### 1.055 ### ### ### 0.0
2022-Aug-19 Fri ### ### ### ### 17,525,845 0 ### ### 0.0
2022-Aug-18 Thu 1 ### 1 ### 1,424,140 712,070 ### ### 0.0
2022-Aug-17 Wed ### ### 1 1 ### ### ###
2022-Aug-16 Tue ### ### 1 1 1,201,175 600,587 39.3 39.3 ###
2022-Aug-15 Mon ### ### 1.0025 ### ### ### 0.0
2022-Aug-12 Fri 1 ### 1 1 ### ### ###
2022-Aug-11 Thu ### ### 1 1 30.0 30.0 ###
2022-Aug-10 Wed 1 ### 1 1 650,522 ### ### ### ###
2022-Aug-09 Tue ### ### 1 1 683,974 341,987 31.6 31.6 ###
2022-Aug-08 Mon 1 ### 1 1 ### ### ###
2022-Aug-05 Fri 1 ### 1 1 592,341 296,170 ### ### ###
2022-Aug-04 Thu 1 ### 1 1 1,931,474 ### 70.3 70.3 ###
2022-Aug-03 Wed ### ### 1 1 1,838,049 919,024 28.5 28.5 ###
2022-Aug-02 Tue 1 ### 1 1 1,887,447 943,723 70.0 70.0 ###
2022-Aug-01 Mon 1 ### ### 1 2,105,489 0 ### ### ###
2022-Jul-29 Fri ### 1 ### 1 72.6 72.6 ###
2022-Jul-28 Thu ### ### ### ### ### ### 0.0
2022-Jul-27 Wed ### 1 ### ### ### ### 0.0
2022-Jul-26 Tue 0.985 ### ### ### 8,540,821 0 72.1 72.1 0.0
2022-Jul-25 Mon ### ### ### 0.8 438,550 0 ### ### 0.1
2022-Jul-22 Fri 0.8 0.8 0.785 ### 203,856 161,555 ### ### 0.0
2022-Jul-21 Thu 0.77 0.8 ### 0.785 944,743 ### ### ### ###
2022-Jul-20 Wed 0.73 ### 0.73 0.76 88.7 88.7 0.1
2022-Jul-19 Tue 0.71 0.73 0.71 0.73 366,287 263,726 ### ### 0.1
2022-Jul-18 Mon 0.72 0.725 0.72 0.72 63.0 63.0 ###
2022-Jul-15 Fri 0.725 0.73 ### 0.72 ### ### ###
2022-Jul-14 Thu 0.725 0.74 0.72 0.725 384,987 281,040 61.6 61.6 ###
2022-Jul-13 Wed ### ### 0.7 0.71 420,956 ### 73.4 73.4 ###
2022-Jul-12 Tue ### ### 0.7 0.71 ### ### ###
2022-Jul-11 Mon 0.71 0.7275 0.71 ### 265,748 ### 85.1 85.1 0.0
2022-Jul-08 Fri 0.7 ### 0.7 0.73 386,443 135,255 ### ### 0.1
2022-Jul-07 Thu ### 0.71 0.7 0.7 ### ### ###
2022-Jul-06 Wed 0.7 ### ### ### ### ### 0.0
2022-Jul-05 Tue 0.71 0.71 0.7 ### 25.5 25.5 0.0
2022-Jul-04 Mon 0.7 ### ### 0.7 66.3 66.3 ###
2022-Jul-01 Fri ### ### ### 0.675 75.8 75.8 0.0
2022-Jun-30 Thu ### ### 0.655 ### 1,161,948 ### 26.6 26.6 0.0
2022-Jun-29 Wed ### 0.7 0.675 0.675 546,728 375,875 ### ### 0.0
2022-Jun-28 Tue ### 0.71 0.685 ### 538,981 ### ### ### 0.0
2022-Jun-27 Mon ### 0.71 ### ### 424,978 ### 62.6 62.6 0.0
2022-Jun-24 Fri 0.675 ### 0.675 ### ### ### 0.0
2022-Jun-23 Thu 0.7 0.7 ### ### 22.4 22.4 0.0
2022-Jun-22 Wed 0.71 0.71 0.685 0.71 78.6 78.6 ###
2022-Jun-21 Tue 0.7 0.71 0.6975 0.71 240,255 169,079 ### ### ###
2022-Jun-20 Mon 0.72 0.7275 ### ### 39.5 39.5 0.0
2022-Jun-17 Fri 0.74 0.745 0.72 0.72 1,869,348 ### 21.7 21.7 ###
2022-Jun-16 Thu ### 0.755 0.73 0.74 459,448 341,140 70.9 70.9 0.1
2022-Jun-15 Wed ### 0.7375 0.71 0.73 ### ### 0.1
2022-Jun-14 Tue ### ### ### 0.72 ### ### ###
2022-Jun-10 Fri ### 0.75 0.73 0.75 635,078 469,957 ### ### ###
2022-Jun-09 Thu ### 0.75 ### 0.74 353,849 ### ### ### 0.1
2022-Jun-08 Wed 0.74 0.75 ### 0.74 71.8 71.8 0.1
2022-Jun-07 Tue 0.75 0.75 0.73 0.74 46.7 46.7 0.1
2022-Jun-06 Mon 0.745 0.75 ### 0.75 80.5 80.5 ###
2022-Jun-03 Fri 0.73 0.745 0.73 0.745 496,373 366,075 84.5 84.5 ###
2022-Jun-02 Thu 0.73 ### ### ### 78.0 78.0 0.0
2022-Jun-01 Wed 0.77 0.77 0.72 0.72 1,147,377 ### ### ### ###
2022-May-31 Tue ### 0.775 0.75 0.76 36.5 36.5 0.1
2022-May-30 Mon 0.78 0.78 0.76 ### 20.4 20.4 0.0
2022-May-27 Fri ### 0.78 ### ### 382,149 ### 70.8 70.8 0.0
2022-May-26 Thu 0.78 0.785 ### ### 295,456 ### ### ### 0.0
2022-May-25 Wed 0.785 0.79 0.775 0.78 38.0 38.0 0.1
2022-May-24 Tue 0.785 0.79 0.78 0.785 64,545 ### ### ### ###
2022-May-23 Mon 0.785 ### 0.78 0.785 158,853 61,952 ### ### ###
2022-May-20 Fri 0.7925 0.81 0.78 0.78 17.8 17.8 0.1
2022-May-19 Thu 0.78 0.79 0.775 0.775 679,650 531,826 30.9 30.9 0.1
2022-May-18 Wed 0.785 0.81 0.775 ### ### ### 0.0
2022-May-17 Tue 0.7575 0.785 0.7575 0.785 87.7 87.7 ###
2022-May-16 Mon 0.75 0.77 0.745 0.75 72.6 72.6 ###
2022-May-13 Fri 0.755 ### 0.74 0.76 349,452 ### 57.1 57.1 0.1
2022-May-12 Thu 0.785 0.79 0.725 0.755 26.8 26.8 ###
2022-May-11 Wed 0.8 0.81 0.775 0.775 ### ### 0.1
2022-May-10 Tue ### 0.81 ### ### 728,920 ### ### ### 0.0
2022-May-09 Mon ### 0.81 ### ### 728,920 ### ### ### 0.0
2022-May-06 Fri 0.82 0.82 0.79 0.81 497,059 ### ### ### 0.1
2022-May-05 Thu ### 0.82 0.8 0.82 77.5 77.5 0.1
2022-May-04 Wed 0.82 ### 0.8 ### 198,546 ### 44.5 44.5 0.0
2022-May-03 Tue 0.83 0.83 0.81 ### 32.1 32.1 0.0
2022-May-02 Mon 0.81 0.83 ### 0.83 91.3 91.3 ###
2022-Apr-29 Fri 0.81 ### ### 0.81 60.3 60.3 0.1
2022-Apr-28 Thu ### 0.81 ### 0.8 70.7 70.7 0.1
2022-Apr-27 Wed 0.8 0.8 0.79 0.8 591,751 470,442 ### ### 0.1
2022-Apr-26 Tue ### 0.825 0.8 0.81 ### ### 0.1
2022-Apr-22 Fri ### 0.82 0.78 ### 1,616,850 1,293,480 ### ### 0.0
2022-Apr-21 Thu 0.86 0.87 0.86 0.86 ### ### ###
2022-Apr-20 Wed 0.875 0.875 0.855 ### 35.6 35.6 0.0
2022-Apr-19 Tue 0.87 0.89 0.87 0.875 473,989 ### ### ### 0.1
2022-Apr-14 Thu 0.87 0.89 0.86 0.88 75.5 75.5 0.1
2022-Apr-13 Wed 0.86 0.875 0.86 0.87 70.2 70.2 0.1
2022-Apr-12 Tue 0.86 0.87 0.86 0.87 85.1 85.1 0.1
2022-Apr-11 Mon 0.87 0.875 0.86 0.86 ### ### ###
2022-Apr-08 Fri 0.855 0.87 0.855 0.86 ### ### ###
2022-Apr-07 Thu 0.86 ### 0.855 0.86 3,625,949 ### ### ### ###
2022-Apr-06 Wed 0.855 ### 0.85 0.86 412,125 175,153 ### ### ###
2022-Apr-05 Tue 0.87 0.88 0.855 0.855 31.4 31.4 ###
2022-Apr-04 Mon 0.875 0.885 0.86 ### ### ### 0.0
2022-Apr-01 Fri 0.875 0.88 0.86 0.87 31.0 31.0 0.1
2022-Mar-31 Thu 0.88 0.89 ### 0.88 ### ### 0.1
2022-Mar-30 Wed 0.88 ### ### 0.88 1,096,245 0 ### ### 0.1
2022-Mar-29 Tue 0.86 0.88 0.85 0.88 81.7 81.7 0.1
2022-Mar-28 Mon 0.86 ### 0.85 0.86 77.1 77.1 ###
2022-Mar-25 Fri 0.85 0.86 0.845 0.85 399,258 ### ### ### ###
2022-Mar-24 Thu 0.85 ### 0.85 0.85 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 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 2026-04-19 09:55:30 thru 2026-04-19 09:55:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000