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 Fri 26-Mar-20 12:56:28 AM AEDT

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 Page 2...

     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 .. Thursday 19th March 2026
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


<< Previous 1 2


End of day Prices (full format),

2400 Days for (MLE) MACQUARIE LEISURE TRUST GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.0934
2000-Mar-17 Fri 0.8 0.8 0.79 0.8 ### ### 0.1
2000-Mar-16 Thu 0.8 0.8 0.79 0.79 37,274 ### 28.5 28.5 ###
2000-Mar-15 Wed 0.79 0.8 0.79 0.79 102,377 81,389 69.2 69.2 ###
2000-Mar-14 Tue 0.8 0.8 0.79 0.79 22,125 17,589 ### ### ###
2000-Mar-13 Mon 0.8 0.8 0.79 0.8 33,422 26,570 67.4 67.4 0.1
2000-Mar-10 Fri 0.8 0.8 0.79 0.8 360,986 286,983 ### ### 0.1
2000-Mar-09 Thu 0.8 0.81 0.8 0.8 ### ### 0.1
2000-Mar-08 Wed 0.81 0.81 0.8 0.81 124,450 100,182 ### ### 0.1
2000-Mar-07 Tue 0.81 0.82 0.8 0.8 40,651 32,927 ### ### 0.1
2000-Mar-06 Mon 0.81 0.85 0.81 0.81 ### ### 0.1
2000-Mar-03 Fri 0.8 0.81 0.79 0.8 ### ### 0.1
2000-Mar-02 Thu 0.8 0.8 0.79 0.79 34.6 34.6 ###
2000-Mar-01 Wed 0.79 0.8 0.78 0.8 74.8 74.8 0.1
2000-Feb-29 Tue 0.8 0.8 0.79 0.79 34.7 34.7 ###
2000-Feb-28 Mon 0.79 0.8 0.79 0.8 ### ### 0.1
2000-Feb-25 Fri 0.8 0.8 0.79 0.79 ### ### ###
2000-Feb-24 Thu 0.8 0.8 0.8 0.8 107,085 ### ### ### 0.1
2000-Feb-23 Wed 0.82 0.82 0.8 0.8 ### ### 0.1
2000-Feb-22 Tue 0.8 0.82 0.8 0.82 86.3 86.3 0.1
2000-Feb-21 Mon 0.8 0.82 0.8 0.8 1,058,881 ### 65.0 65.0 0.1
2000-Feb-18 Fri 0.79 0.8 0.78 0.8 78,983 ### ### ### 0.1
2000-Feb-17 Thu 0.79 0.8 0.78 0.78 ### ### 0.1
2000-Feb-16 Wed 0.79 0.8 0.79 0.79 ### ### ###
2000-Feb-15 Tue 0.79 0.8 0.79 0.8 71.6 71.6 0.1
2000-Feb-14 Mon 0.79 0.8 0.79 0.8 147,056 ### 74.8 74.8 0.1
2000-Feb-11 Fri 0.79 0.81 0.79 0.79 774,528 619,622 ### ### ###
2000-Feb-10 Thu 0.82 0.82 0.8 0.8 18.7 18.7 0.1
2000-Feb-09 Wed 0.82 0.82 0.8 0.81 42,650 34,546 ### ### 0.1
2000-Feb-08 Tue 0.82 0.82 0.81 0.82 ### ### 0.1
2000-Feb-07 Mon 0.82 0.82 0.81 0.82 ### ### 0.1
2000-Feb-04 Fri 0.82 0.82 0.81 0.81 26,288 21,424 30.2 30.2 0.1
2000-Feb-03 Thu 0.82 0.82 0.81 0.82 60,870 ### 71.3 71.3 0.1
2000-Feb-02 Wed 0.81 0.82 0.81 0.82 54,378 ### ### ### 0.1
2000-Feb-01 Tue 0.81 0.81 0.8 0.8 34.3 34.3 0.1
2000-Jan-31 Mon 0.82 0.82 0.8 0.8 16.5 16.5 0.1
2000-Jan-28 Fri 0.82 0.82 0.8 0.81 85,143 ### ### ### 0.1
2000-Jan-27 Thu 0.82 0.82 0.82 0.82 65.1 65.1 0.1
2000-Jan-25 Tue 0.82 0.82 0.82 0.82 66.6 66.6 0.1
2000-Jan-24 Mon 0.81 0.82 0.81 0.81 13,544 ### ### ### 0.1
2000-Jan-21 Fri 0.82 0.83 0.81 0.81 97,448 ### 25.7 25.7 0.1
2000-Jan-20 Thu 0.83 0.83 0.8 0.8 83,172 67,785 ### ### 0.1
2000-Jan-19 Wed 0.83 0.83 0.82 0.82 29.1 29.1 0.1
2000-Jan-18 Tue 0.83 0.83 0.82 0.83 56,052 46,242 68.5 68.5 ###
2000-Jan-17 Mon 0.83 0.83 0.83 0.83 72.0 72.0 ###
2000-Jan-14 Fri 0.82 0.83 0.82 0.83 ### ### ###
2000-Jan-13 Thu 0.85 0.85 0.81 0.82 13.2 13.2 0.1
2000-Jan-12 Wed 0.83 0.85 0.83 0.85 107,171 90,023 83.4 83.4 ###
2000-Jan-11 Tue 0.83 0.83 0.83 0.83 43,749 ### ### ### ###
2000-Jan-10 Mon 0.84 0.84 0.82 0.82 186,041 ### 15.6 15.6 0.1
2000-Jan-07 Fri 0.84 0.84 0.83 0.84 ### ### ###
2000-Jan-06 Thu 0.82 0.83 0.82 0.83 33,571 ### 78.5 78.5 ###
2000-Jan-05 Wed 0.82 0.84 0.81 0.81 36.6 36.6 0.1
2000-Jan-04 Tue 0.82 0.82 0.8 0.82 70.4 70.4 0.1
1999-Dec-31 Fri 0.8 0.82 0.8 0.82 ### ### 0.1
1999-Dec-30 Thu 0.8 0.82 0.8 0.82 ### ### 0.1
1999-Dec-29 Wed 0.8 0.8 0.79 0.8 93,640 74,443 ### ### 0.1
1999-Dec-28 Tue 0.8 0.8 0.8 0.8 110,450 ### ### ### 0.1
1999-Dec-27 Mon 0.8 0.8 0.8 0.8 110,450 ### ### ### 0.1
1999-Dec-24 Fri 0.8 0.8 0.8 0.8 110,450 ### ### ### 0.1
1999-Dec-23 Thu 0.83 0.84 0.8 0.8 ### ### 0.1
1999-Dec-22 Wed 0.84 0.84 0.8 0.8 ### ### 0.1
1999-Dec-21 Tue 0.86 0.86 0.85 0.85 ### ### ###
1999-Dec-20 Mon 0.88 0.89 0.85 0.87 311,089 270,647 ### ### 0.1
1999-Dec-17 Fri 0.89 0.89 0.88 0.88 75,575 66,883 ### ### 0.1
1999-Dec-16 Thu 0.89 0.89 0.88 0.88 69,644 ### 30.5 30.5 0.1
1999-Dec-15 Wed 0.89 0.89 0.88 0.88 74,250 ### 26.2 26.2 0.1
1999-Dec-14 Tue 0.89 0.89 0.88 0.89 192,926 ### 74.2 74.2 ###
1999-Dec-13 Mon 0.88 0.89 0.88 0.89 137,980 ### 78.6 78.6 ###
1999-Dec-10 Fri 0.86 0.87 0.86 0.87 ### ### 0.1
1999-Dec-09 Thu 0.87 0.87 0.86 0.87 ### ### 0.1
1999-Dec-08 Wed 0.86 0.87 0.86 0.86 51,427 44,484 67.8 67.8 ###
1999-Dec-07 Tue 0.88 ### 0.87 0.87 ### ### 0.1
1999-Dec-06 Mon 0.87 0.88 0.87 0.87 78.6 78.6 0.1
1999-Dec-03 Fri 0.87 0.87 0.86 0.87 ### ### 0.1
1999-Dec-02 Thu 0.87 0.88 0.86 0.87 68.2 68.2 0.1
1999-Dec-01 Wed 0.87 0.88 0.86 0.87 ### ### 0.1
1999-Nov-30 Tue 0.88 0.88 0.87 0.87 34.1 34.1 0.1
1999-Nov-29 Mon 0.88 0.89 0.87 0.88 64,384 56,657 ### ### 0.1
1999-Nov-26 Fri 0.88 0.88 0.87 0.87 23.7 23.7 0.1
1999-Nov-25 Thu 0.87 0.88 0.87 0.87 174,871 ### ### ### 0.1
1999-Nov-24 Wed 0.86 0.86 0.86 0.86 ### ### ###
1999-Nov-23 Tue 0.88 0.88 0.86 0.86 19,178 16,684 ### ### ###
1999-Nov-22 Mon 0.86 0.89 0.86 0.88 57,371 ### 85.0 85.0 0.1
1999-Nov-19 Fri 0.88 0.89 0.88 0.88 68.9 68.9 0.1
1999-Nov-18 Thu 0.88 0.88 0.84 0.84 6.4 6.4 ###
1999-Nov-17 Wed 0.88 0.89 0.88 0.88 63,873 56,527 ### ### 0.1
1999-Nov-16 Tue 0.89 0.89 0.88 0.89 ### ### ###
1999-Nov-15 Mon 0.88 ### 0.88 ### ### ### 0.0
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-11 Thu ### ### ### ### ### ### 0.0
1999-Nov-10 Wed ### ### 0.88 ### ### ### 0.0
1999-Nov-09 Tue 0.86 ### 0.86 ### 92.3 92.3 0.0
1999-Nov-08 Mon 0.85 0.86 0.84 0.86 82.7 82.7 ###
1999-Nov-05 Fri 0.85 0.86 0.85 0.85 73.2 73.2 ###
1999-Nov-04 Thu 0.84 0.86 0.84 0.86 80,176 68,149 87.0 87.0 ###
1999-Nov-03 Wed 0.86 0.86 0.85 0.85 26.5 26.5 ###
1999-Nov-02 Tue 0.85 0.86 0.85 0.85 83,723 71,583 70.8 70.8 ###
1999-Nov-01 Mon 0.84 0.86 0.84 0.85 91,377 77,670 ### ### ###
1999-Oct-29 Fri 0.84 0.85 0.84 0.84 79,358 67,057 ### ### ###
1999-Oct-28 Thu 0.84 0.84 0.84 0.84 20,955 ### 65.8 65.8 ###
1999-Oct-27 Wed 0.83 0.83 0.83 0.83 71.7 71.7 ###
1999-Oct-26 Tue 0.84 0.84 0.82 0.82 69,857 57,981 ### ### 0.1
1999-Oct-25 Mon ### ### 0.82 0.82 ### ### 0.1
1999-Oct-22 Fri 0.82 0.84 0.82 0.84 31,055 25,775 86.3 86.3 ###
1999-Oct-21 Thu 0.84 0.84 0.82 0.82 ### ### 0.1
1999-Oct-20 Wed 0.841 0.841 0.82 0.83 15.3 15.3 ###
1999-Oct-19 Tue 0.81 0.85 0.8 0.84 54,142 ### 93.1 93.1 ###
1999-Oct-18 Mon 0.78 0.81 0.78 0.8 92.8 92.8 0.1
1999-Oct-15 Fri 0.85 0.86 0.79 0.79 3.2 3.2 ###
1999-Oct-14 Thu 0.82 0.85 0.82 0.84 150,142 ### 85.5 85.5 ###
1999-Oct-13 Wed 0.81 0.82 0.81 0.82 185,854 151,471 ### ### 0.1
1999-Oct-12 Tue 0.81 0.81 0.81 0.81 27,843 22,552 ### ### 0.1
1999-Oct-11 Mon 0.82 0.82 0.81 0.81 31,049 ### 21.3 21.3 0.1
1999-Oct-08 Fri 0.8 0.81 0.8 0.81 ### ### 0.1
1999-Oct-07 Thu 0.8 0.8 0.79 0.79 22.3 22.3 ###
1999-Oct-06 Wed 0.789 0.8 0.789 0.8 ### ### 0.1
1999-Oct-05 Tue 0.81 0.81 0.8 0.8 ### ### 0.1
1999-Oct-04 Mon 0.82 0.82 0.81 0.81 ### ### 0.1
1999-Oct-01 Fri 0.8 0.81 0.8 0.81 ### ### 0.1
1999-Sep-29 Wed 0.77 0.79 0.77 0.77 ### ### 0.1
1999-Sep-27 Mon 0.8 0.8 0.8 0.8 68.9 68.9 0.1
1999-Sep-24 Fri 0.79 0.81 0.79 0.79 ### ### ###
1999-Sep-23 Thu 0.8 0.82 0.79 0.79 119,788 96,429 21.4 21.4 ###
1999-Sep-22 Wed 0.8 0.8 0.8 0.8 107,157 85,725 ### ### 0.1
1999-Sep-21 Tue 0.81 0.82 0.8 0.8 30,742 ### 25.2 25.2 0.1
1999-Sep-20 Mon 0.81 0.82 0.8 0.81 104,846 84,925 ### ### 0.1
1999-Sep-17 Fri 0.82 0.82 0.8 0.8 164,655 133,370 ### ### 0.1
1999-Sep-16 Thu 0.82 0.82 0.82 0.82 76.5 76.5 0.1
1999-Sep-15 Wed 0.81 0.81 0.8 0.81 ### ### 0.1
1999-Sep-14 Tue 0.8 0.82 0.8 0.82 ### ### 0.1
1999-Sep-13 Mon 0.82 0.82 0.8 0.8 14.1 14.1 0.1
1999-Sep-10 Fri 0.8 0.82 0.8 0.81 78.4 78.4 0.1
1999-Sep-09 Thu 0.8 0.81 0.79 0.8 67.2 67.2 0.1
1999-Sep-08 Wed ### ### 0.79 0.79 ### ### ###
1999-Sep-07 Tue 0.8 0.8 0.79 0.8 23,856 ### ### ### 0.1
1999-Sep-06 Mon 0.8 0.8 0.79 0.79 110,870 88,141 ### ### ###
1999-Sep-03 Fri 0.8 0.8 0.79 0.8 ### ### 0.1
1999-Sep-02 Thu 0.79 0.79 0.78 0.79 72.0 72.0 ###
1999-Sep-01 Wed 0.8 0.8 0.78 0.79 54,929 ### 16.0 16.0 ###
1999-Aug-31 Tue 0.79 0.8 0.78 0.8 131,357 103,772 84.5 84.5 0.1
1999-Aug-30 Mon 0.79 0.79 0.78 0.79 54,845 43,053 73.2 73.2 ###
1999-Aug-27 Fri 0.79 0.8 0.79 0.79 ### ### ###
1999-Aug-26 Thu 0.79 0.8 0.79 0.79 46,428 ### ### ### ###
1999-Aug-25 Wed 0.78 0.79 0.78 0.79 164,323 ### ### ### ###
1999-Aug-24 Tue 0.79 0.79 0.77 0.77 17.5 17.5 0.1
1999-Aug-23 Mon 0.79 0.79 0.77 0.79 ### ### ###
1999-Aug-20 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
1999-Aug-19 Thu 0.79 0.79 0.77 0.78 325,440 253,843 21.5 21.5 0.1
1999-Aug-18 Wed 0.78 0.8 0.78 0.78 67.2 67.2 0.1
1999-Aug-17 Tue 0.79 0.79 0.77 0.78 56,142 ### 29.0 29.0 0.1
1999-Aug-16 Mon 0.78 0.79 0.77 0.78 46,944 ### ### ### 0.1
1999-Aug-13 Fri 0.778 0.79 0.778 0.79 76,127 59,683 83.6 83.6 ###
1999-Aug-12 Thu 0.79 0.8 0.78 0.79 67.8 67.8 ###
1999-Aug-11 Wed 0.8 0.8 0.79 0.79 27.9 27.9 ###
1999-Aug-10 Tue ### ### 0.79 0.8 ### ### 0.1
1999-Aug-09 Mon 0.8 0.8 0.79 0.79 53,750 ### 32.2 32.2 ###
1999-Aug-06 Fri 0.8 0.8 0.8 0.8 37,050 29,640 ### ### 0.1
1999-Aug-05 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
1999-Aug-04 Wed 0.8 0.8 0.8 0.8 75.7 75.7 0.1
1999-Aug-03 Tue 0.8 0.8 0.8 0.8 34,856 27,884 67.7 67.7 0.1


<< Previous 1 2
     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 2026-03-20 00:56:28 thru 2026-03-20 00:56:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000