Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Apr-25 06:01:19 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:
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

(MLE) MACQUARIE LEISURE TRUST GROUP Daily Prices...

     Prev Section TOC    Company Info for MLE    Limits Next Section


Company Details for (MLE) MACQUARIE LEISURE TRUST GROUP

Listing Code MLE
Listing Name MACQUARIE LEISURE TRUST GROUP
GICS Sector Real Estate
ISIN Name MACQUARIE LEISURE
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000MLE7


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for MLE .. Tuesday 1st September 2009

MLE 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 0.47 750 ###
MAX 3.89 ### ###


Font Format Legend

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


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


End of day Prices (full format),

150 Days for (MLE) MACQUARIE LEISURE TRUST GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.0934
2009-Sep-02 Wed 0 0 0 0 0 0.0
2009-Sep-01 Tue 1.4 1.42 ### ### 1,887,046 ### 10.0 10.0 0.0
2009-Aug-31 Mon 1.44 1.45 1.4 1.41 824,589 ### 27.2 27.2 ###
2009-Aug-28 Fri 1.43 1.44 ### 1.44 ### ### 0.1
2009-Aug-27 Thu 1.43 1.45 1.4 1.43 1,639,755 2,336,650 70.1 70.1 0.1
2009-Aug-26 Wed ### 1.445 1.41 1.44 756,888 1,080,457 ### ### 0.1
2009-Aug-25 Tue 1.42 1.44 1.41 1.425 69.7 69.7 ###
2009-Aug-24 Mon 1.445 1.455 1.42 1.44 29.8 29.8 0.1
2009-Aug-21 Fri 1.52 1.53 1.4 1.425 8.7 8.7 ###
2009-Aug-20 Thu 1.54 ### 1.51 ### 29.9 29.9 0.0
2009-Aug-19 Wed 1.545 1.55 1.53 1.545 466,586 718,542 ### ### ###
2009-Aug-18 Tue 1.5 1.55 1.485 1.55 448,353 680,375 ### ### ###
2009-Aug-17 Mon ### ### 1.5 1.525 38.0 38.0 0.1
2009-Aug-14 Fri ### 1.56 1.53 ### ### ### 0.0
2009-Aug-13 Thu 1.485 1.53 1.485 ### ### ### 0.0
2009-Aug-12 Wed 1.42 1.45 1.42 1.45 782,778 1,123,286 ### ### ###
2009-Aug-11 Tue 1.425 1.44 1.425 1.43 67.7 67.7 0.1
2009-Aug-10 Mon 1.425 1.43 ### 1.42 2,000,924 ### 36.2 36.2 ###
2009-Aug-07 Fri ### ### ### 1.4 764,558 0 72.0 72.0 ###
2009-Aug-06 Thu ### 1.42 ### 1.4 69.0 69.0 ###
2009-Aug-05 Wed 1.4 1.44 ### 1.44 ### ### 0.1
2009-Aug-04 Tue 1.42 1.45 1.28 ### 671,740 916,925 ### ### 0.0
2009-Aug-03 Mon 1.43 1.43 ### 1.42 ### ### ###
2009-Jul-31 Fri ### 1.45 1.41 1.43 1,206,482 ### 70.6 70.6 0.1
2009-Jul-30 Thu 1.43 ### 1.41 ### ### ### 0.0
2009-Jul-29 Wed ### 1.455 1.425 1.45 391,227 ### ### ### ###
2009-Jul-28 Tue 1.44 1.45 1.425 ### 374,658 538,570 36.1 36.1 0.0
2009-Jul-27 Mon 1.42 1.46 1.42 1.425 419,343 603,853 ### ### ###
2009-Jul-24 Fri 1.45 1.46 1.425 1.43 367,957 530,777 ### ### 0.1
2009-Jul-23 Thu 1.42 1.45 1.42 1.45 462,045 ### 76.1 76.1 ###
2009-Jul-22 Wed ### 1.44 ### 1.425 487,847 351,249 78.5 78.5 ###
2009-Jul-21 Tue 1.4 1.41 1.4 1.41 ### ### ###
2009-Jul-20 Mon ### ### 1.4 ### 511,459 358,021 ### ### 0.0
2009-Jul-17 Fri 1.44 1.45 1.4 ### ### ### 0.0
2009-Jul-16 Thu 1.4 1.45 1.4 1.45 699,878 997,326 88.5 88.5 ###
2009-Jul-15 Wed ### 1.425 ### 1.425 ### ### ###
2009-Jul-14 Tue 1.4 1.41 ### ### 1,051,355 ### 23.2 23.2 0.0
2009-Jul-13 Mon 1.4 1.42 1.385 1.42 88.0 88.0 ###
2009-Jul-10 Fri ### 1.42 ### 1.4 82.8 82.8 ###
2009-Jul-09 Thu ### ### ### 1.375 ### ### 0.1
2009-Jul-08 Wed ### ### 1.355 ### 1,536,686 ### ### ### 0.0
2009-Jul-07 Tue 1.355 1.385 1.355 1.375 1,128,589 ### ### ### 0.1
2009-Jul-06 Mon ### ### ### ### 706,170 0 38.6 38.6 0.0
2009-Jul-03 Fri ### 1.385 ### ### 73.3 73.3 0.0
2009-Jul-02 Thu ### ### ### ### 3,104,957 0 ### ### 0.0
2009-Jul-01 Wed 1.4 ### ### ### 21.3 21.3 0.0
2009-Jun-30 Tue 1.445 1.45 1.41 ### 687,153 982,628 ### ### 0.0
2009-Jun-29 Mon ### 1.5 ### 1.45 4,494,183 ### ### ### ###
2009-Jun-26 Fri 1.47 1.54 1.45 1.45 4,839,045 7,234,372 26.6 26.6 ###
2009-Jun-25 Thu ### ### ### ### 0 0.0
2009-Jun-24 Wed 1.4 1.4 1.325 ### 13.4 13.4 0.0
2009-Jun-23 Tue ### ### 1.375 1.4 392,275 269,689 ### ### ###
2009-Jun-22 Mon 1.385 1.4 ### ### 80.6 80.6 0.0
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu 1.275 ### 1.25 ### 1,779,854 ### 97.8 97.8 0.0
2009-Jun-17 Wed ### ### ### 1.275 409,081 0 23.8 23.8 ###
2009-Jun-16 Tue ### ### ### ### 290,646 0 ### ### 0.0
2009-Jun-15 Mon ### 1.345 ### ### 74.1 74.1 0.0
2009-Jun-12 Fri 1.4 1.4 ### ### 230,180 161,126 6.3 6.3 0.0
2009-Jun-11 Thu 1.41 1.41 ### ### 18.3 18.3 0.0
2009-Jun-10 Wed ### ### ### ### 95.4 95.4 0.0
2009-Jun-09 Tue ### ### ### ### 301,073 0 ### ### 0.0
2009-Jun-05 Fri ### 1.43 ### ### 159,575 ### 9.6 9.6 0.0
2009-Jun-04 Thu 1.46 1.46 1.4 1.4 ### ### ###
2009-Jun-03 Wed 1.45 1.45 ### 1.45 61.7 61.7 ###
2009-Jun-02 Tue 1.46 1.485 1.445 1.46 66.2 66.2 0.1
2009-Jun-01 Mon 1.425 1.48 1.41 1.47 146,370 ### 79.6 79.6 ###
2009-May-29 Fri ### 1.49 ### 1.45 181,082 ### ### ### ###
2009-May-28 Thu 1.48 1.48 ### 1.425 11.0 11.0 ###
2009-May-27 Wed 1.41 1.5 1.41 1.48 475,653 692,075 89.9 89.9 0.1
2009-May-26 Tue ### 1.41 1.385 1.41 79,883 ### ### ### ###
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri ### 1.4 1.29 ### ### ### 0.0
2009-May-21 Thu ### ### 1.29 ### 176,174 ### 70.4 70.4 0.0
2009-May-20 Wed ### ### ### ### 74.2 74.2 0.0
2009-May-19 Tue ### ### 1.285 ### 231,172 148,528 34.7 34.7 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri 1.355 1.4 ### ### 49,788 34,851 ### ### 0.0
2009-May-14 Thu ### 1.41 ### ### 96,580 68,088 ### ### 0.0
2009-May-13 Wed 1.4 ### 1.4 1.4 216,622 ### 70.4 70.4 ###
2009-May-12 Tue 1.4 1.42 ### 1.4 74.6 74.6 ###
2009-May-11 Mon 1.4 1.41 ### 1.385 574,323 ### ### ### 0.1
2009-May-08 Fri 1.45 1.45 1.4 1.4 318,456 ### ### ### ###
2009-May-07 Thu 1.455 1.48 ### 1.45 323,851 239,649 27.3 27.3 ###
2009-May-06 Wed 1.45 1.54 1.44 1.45 ### ### ###
2009-May-05 Tue ### 1.44 ### 1.42 1,556,058 ### 91.5 91.5 ###
2009-May-04 Mon 1.245 ### ### ### ### ### 0.0
2009-May-01 Fri 1.22 1.24 1.21 1.225 25,785 31,586 ### ### 0.1
2009-Apr-30 Thu 1.27 ### 1.2 1.2 309,557 ### ### ### 0.1
2009-Apr-29 Wed 1.27 1.28 1.255 1.27 608,921 ### 64.1 64.1 ###
2009-Apr-28 Tue ### ### 1.2 1.27 19.9 19.9 ###
2009-Apr-27 Mon 1.28 1.28 1.24 1.26 ### ### ###
2009-Apr-24 Fri 1.25 1.25 1.225 1.24 186,382 230,647 33.7 33.7 0.1
2009-Apr-23 Thu 1.28 1.28 1.22 1.25 ### ### ###
2009-Apr-22 Wed 1.25 1.28 1.25 1.28 417,773 528,482 ### ### ###
2009-Apr-21 Tue 1.26 1.285 1.26 ### 301,075 ### 75.3 75.3 0.0
2009-Apr-20 Mon 1.25 ### 1.245 1.245 330,745 205,888 ### ### 0.1
2009-Apr-17 Fri 1.225 1.29 1.225 1.25 278,484 ### ### ### ###
2009-Apr-16 Thu 1.23 1.245 1.21 1.225 27.5 27.5 0.1
2009-Apr-15 Wed ### 1.25 ### 1.23 ### ### 0.1
2009-Apr-14 Tue 1.21 1.22 1.2 1.2 375,950 ### 25.0 25.0 0.1
2009-Apr-09 Thu ### ### ### ### 185,058 0 ### ### 0.0
2009-Apr-08 Wed ### 1.24 ### ### 4.9 4.9 0.0
2009-Apr-07 Tue 1.26 ### 1.2 1.26 77.1 77.1 ###
2009-Apr-06 Mon 1.26 1.27 1.25 1.26 66.1 66.1 ###
2009-Apr-03 Fri ### ### 1.23 1.26 ### ### ###
2009-Apr-02 Thu ### 1.21 ### 1.21 ### ### ###
2009-Apr-01 Wed ### ### ### ### 70.0 70.0 0.0
2009-Mar-31 Tue ### ### ### ### 290,347 0 ### ### 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 70,155 0 21.7 21.7 0.0
2009-Mar-26 Thu ### ### ### ### 305,544 0 ### ### 0.0
2009-Mar-25 Wed 1.025 ### ### ### 64,020 0 21.6 21.6 0.0
2009-Mar-24 Tue ### 1 ### ### 85.3 85.3 0.0
2009-Mar-23 Mon ### 0.955 ### ### 67.8 67.8 0.0
2009-Mar-20 Fri ### ### ### 0.955 21.4 21.4 0.1
2009-Mar-19 Thu ### ### ### ### 251,876 0 93.1 93.1 0.0
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue 0.88 ### 0.88 ### 1,073,448 ### 76.8 76.8 0.0
2009-Mar-16 Mon 0.84 0.88 0.82 0.87 ### ### 0.1
2009-Mar-13 Fri 0.84 0.85 0.84 0.84 5,244 ### 60.1 60.1 ###
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed 0.8 ### 0.8 0.82 ### ### 0.1
2009-Mar-10 Tue 0.82 0.86 0.79 0.8 157,743 ### 21.4 21.4 0.1
2009-Mar-09 Mon 0.89 0.89 0.81 ### 7.7 7.7 0.0
2009-Mar-06 Fri ### ### 0.86 ### 211,752 91,053 ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 910,476 0 73.5 73.5 0.0
2009-Mar-04 Wed ### 0.945 ### ### ### ### 0.0
2009-Mar-03 Tue ### ### 0.89 ### 228,328 ### 74.5 74.5 0.0
2009-Mar-02 Mon ### ### ### ### 1,022,772 0 85.4 85.4 0.0
2009-Feb-27 Fri ### ### ### ### 24.6 24.6 0.0
2009-Feb-26 Thu ### ### 0.88 ### 31.3 31.3 0.0
2009-Feb-25 Wed ### ### ### ### 2,619,648 0 85.6 85.6 0.0
2009-Feb-24 Tue ### ### 0.855 0.86 149,020 ### 5.8 5.8 ###
2009-Feb-23 Mon ### ### ### ### 94.2 94.2 0.0
2009-Feb-20 Fri ### ### ### ### ### ### 0.0
2009-Feb-19 Thu ### ### 0.885 0.885 ### ### ###
2009-Feb-18 Wed ### ### 0.89 ### ### ### 0.0
2009-Feb-17 Tue ### ### ### ### ### ### 0.0
2009-Feb-16 Mon ### ### 0.885 ### ### ### 0.0
2009-Feb-13 Fri ### 0.925 0.875 ### 130,871 117,783 22.7 22.7 0.0
2009-Feb-12 Thu 0.87 ### 0.86 ### 391,476 ### 25.4 25.4 0.0
2009-Feb-11 Wed ### ### ### ### 67.0 67.0 0.0
2009-Feb-10 Tue 0.925 0.925 0.86 0.86 ### ### ###
2009-Feb-09 Mon ### ### ### 0.925 82,244 0 ### ### ###
2009-Feb-06 Fri ### ### ### ### 115,080 0 10.9 10.9 0.0
2009-Feb-05 Thu ### ### ### ### 394,324 0 11.2 11.2 0.0
2009-Feb-04 Wed ### 1.025 ### ### 28.8 28.8 0.0
2009-Feb-03 Tue ### ### ### ### 27.5 27.5 0.0
2009-Feb-02 Mon 1.075 1.075 ### ### 32.6 32.6 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2024-04-25 18:01:19 thru 2024-04-25 18:01:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000