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

Currently Mon 24-Jun-03 09:09:51 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 Page 5...

     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 .. Friday 31st May 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


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


End of day Prices (full format),

169 Days for (MLE) MACQUARIE LEISURE TRUST GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.0934
2007-Jan-02 Tue 3 ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 75,373 0 ### ### 0.0
2006-Dec-28 Thu ### 3 ### ### 64,551 96,826 ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri ### ### ### 3 28.5 28.5 0.2
2006-Dec-21 Thu ### ### ### ### 80.9 80.9 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 75.7 75.7 0.0
2006-Dec-18 Mon ### ### ### ### 146,984 0 88.8 88.8 0.0
2006-Dec-15 Fri ### ### ### ### 11.3 11.3 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 586,084 0 ### ### 0.0
2006-Dec-12 Tue ### ### ### ### ### ### 0.0
2006-Dec-11 Mon ### ### ### ### 130,448 0 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### 39,457 0 ### ### 0.0
2006-Dec-07 Thu 2.89 ### 2.89 ### 110,953 160,327 ### ### 0.0
2006-Dec-06 Wed ### ### 2.84 ### 638,253 ### ### ### 0.0
2006-Dec-05 Tue ### 3 ### ### 387,847 581,770 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri ### ### 3 ### 38.0 38.0 0.0
2006-Nov-30 Thu ### ### ### ### 20.4 20.4 0.0
2006-Nov-29 Wed 3 ### 3 ### ### ### 0.0
2006-Nov-28 Tue ### 3 ### 3 148,443 ### 75.1 75.1 0.2
2006-Nov-27 Mon ### ### ### ### 349,453 0 28.5 28.5 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 16,359 0 66.0 66.0 0.0
2006-Nov-20 Mon ### ### ### ### 25,850 0 ### ### 0.0
2006-Nov-17 Fri ### ### 2.86 ### 271,677 ### 74.9 74.9 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### 2.88 ### ### ### 0.0
2006-Nov-14 Tue 2.88 ### 2.88 ### 225,076 ### 83.2 83.2 0.0
2006-Nov-13 Mon ### ### 2.86 2.86 62,154 88,880 15.0 15.0 0.2
2006-Nov-10 Fri 2.86 ### 2.84 ### ### ### 0.0
2006-Nov-09 Thu 2.82 2.87 2.82 2.84 77.2 77.2 0.2
2006-Nov-08 Wed 2.83 2.88 2.82 2.84 72.9 72.9 0.2
2006-Nov-07 Tue 2.83 2.83 2.78 2.8 22.6 22.6 0.2
2006-Nov-06 Mon 2.83 2.88 2.75 2.84 214,185 ### ### ### 0.2
2006-Nov-03 Fri 2.78 2.84 2.78 2.82 444,840 ### 78.3 78.3 ###
2006-Nov-02 Thu 2.78 2.79 2.77 2.79 67.0 67.0 ###
2006-Nov-01 Wed 2.73 2.78 2.73 2.77 798,853 2,200,840 78.4 78.4 0.2
2006-Oct-31 Tue ### 2.72 ### 2.72 135,854 ### ### ### 0.2
2006-Oct-30 Mon 2.7 2.7 ### ### 239,554 ### ### ### 0.0
2006-Oct-27 Fri 2.7 2.71 ### 2.7 270,981 367,179 70.1 70.1 0.2
2006-Oct-26 Thu 2.71 2.71 ### ### 97,850 132,586 19.6 19.6 0.0
2006-Oct-25 Wed 2.74 2.74 ### 2.71 24.9 24.9 ###
2006-Oct-24 Tue 2.75 2.75 2.71 2.71 ### ### ###
2006-Oct-23 Mon ### 2.79 ### 2.74 84.0 84.0 0.2
2006-Oct-20 Fri ### 2.7 ### ### 1,182,472 ### ### ### 0.0
2006-Oct-19 Thu ### ### ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 208,746 0 22.7 22.7 0.0
2006-Oct-17 Tue ### ### ### ### 872,023 0 ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 91,387 0 ### ### 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 300,473 0 32.6 32.6 0.0
2006-Oct-11 Wed ### ### ### ### 226,883 0 ### ### 0.0
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 218,385 0 ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 64.5 64.5 0.0
2006-Oct-05 Thu ### ### ### ### 26.3 26.3 0.0
2006-Oct-04 Wed ### ### ### ### 111,785 0 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### ### 239,483 0 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 83,623 0 20.0 20.0 0.0
2006-Sep-28 Thu ### ### ### ### 1,165,355 0 ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 152,822 0 13.7 13.7 0.0
2006-Sep-26 Tue ### ### ### ### 447,425 0 73.2 73.2 0.0
2006-Sep-25 Mon ### ### ### ### 24.5 24.5 0.0
2006-Sep-22 Fri ### ### ### ### 23.5 23.5 0.0
2006-Sep-21 Thu ### ### ### ### 75,551 0 ### ### 0.0
2006-Sep-20 Wed 2.7 2.7 ### 2.7 47,647 64,323 ### ### 0.2
2006-Sep-19 Tue ### 2.71 ### 2.7 ### ### 0.2
2006-Sep-18 Mon 2.74 2.76 ### ### 746,173 ### ### ### 0.0
2006-Sep-15 Fri ### 2.77 ### 2.73 ### ### ###
2006-Sep-14 Thu 2.76 2.76 ### ### 8.5 8.5 0.0
2006-Sep-13 Wed 2.78 2.78 2.73 2.73 538,223 ### ### ### ###
2006-Sep-12 Tue 2.79 2.8 2.75 2.76 ### ### 0.2
2006-Sep-11 Mon 2.81 2.81 2.79 2.79 632,657 ### 42.7 42.7 ###
2006-Sep-08 Fri 2.83 2.83 2.81 2.81 ### ### ###
2006-Sep-07 Thu 2.84 2.84 2.8 2.8 ### ### 0.2
2006-Sep-06 Wed 2.88 2.88 2.76 2.81 449,329 ### ### ### ###
2006-Sep-05 Tue 2.78 2.88 2.74 2.88 ### ### 0.2
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri 2.72 2.82 2.72 2.8 ### ### 0.2
2006-Aug-31 Thu ### 2.78 ### ### 65.0 65.0 0.0
2006-Aug-30 Wed ### ### ### ### 110,281 0 ### ### 0.0
2006-Aug-29 Tue ### 2.7 ### ### 105,057 141,826 ### ### 0.0
2006-Aug-28 Mon 2.54 ### 2.54 ### ### ### 0.0
2006-Aug-25 Fri 2.56 2.59 2.52 2.52 14.3 14.3 ###
2006-Aug-24 Thu 2.59 2.59 2.51 2.55 ### ### 0.2
2006-Aug-23 Wed ### ### 2.58 ### 64.3 64.3 0.0
2006-Aug-22 Tue ### ### 2.57 ### 126,653 162,749 ### ### 0.0
2006-Aug-21 Mon 2.46 2.57 2.46 2.57 256,824 ### ### ### ###
2006-Aug-18 Fri 2.45 2.47 2.45 2.45 66.0 66.0 0.2
2006-Aug-17 Thu 2.47 2.47 2.45 2.45 20.9 20.9 0.2
2006-Aug-16 Wed 2.45 2.47 2.45 2.47 52,481 ### 82.9 82.9 ###
2006-Aug-15 Tue 2.45 2.47 2.45 2.47 56,228 138,320 ### ### ###
2006-Aug-14 Mon 2.41 2.47 2.4 2.41 205,944 501,473 68.2 68.2 0.2
2006-Aug-11 Fri 2.41 2.41 2.4 2.4 ### ### ###
2006-Aug-10 Thu 2.4 2.43 2.4 2.4 257,921 622,879 68.7 68.7 ###
2006-Aug-09 Wed 2.4 2.43 ### 2.4 ### ### ###
2006-Aug-08 Tue 2.42 2.42 2.4 2.41 ### ### 0.2
2006-Aug-07 Mon 2.43 2.43 2.4 2.4 49,383 119,259 23.5 23.5 ###
2006-Aug-04 Fri 2.45 2.45 2.41 2.41 ### ### 0.2
2006-Aug-03 Thu 2.46 2.46 2.41 2.42 ### ### 0.2
2006-Aug-02 Wed 2.47 2.47 2.45 2.47 245,944 605,022 ### ### ###
2006-Aug-01 Tue 2.43 2.45 2.4 2.4 126,127 305,857 ### ### ###
2006-Jul-31 Mon 2.44 2.45 ### 2.45 ### ### 0.2
2006-Jul-28 Fri ### 2.44 ### 2.44 ### ### 0.2
2006-Jul-27 Thu ### ### 2.29 ### 75.2 75.2 0.0
2006-Jul-26 Wed ### ### 2.24 ### 639,786 ### 36.4 36.4 0.0
2006-Jul-25 Tue ### ### ### ### 84.1 84.1 0.0
2006-Jul-24 Mon 2.28 ### 2.26 ### 254,180 287,223 ### ### 0.0
2006-Jul-21 Fri 2.42 2.42 ### ### 143,624 173,785 5.1 5.1 0.0
2006-Jul-20 Thu 2.4 2.45 2.4 2.41 78,679 ### ### ### 0.2
2006-Jul-19 Wed ### ### ### ### 858,679 0 37.2 37.2 0.0
2006-Jul-18 Tue 2.42 2.43 ### ### ### ### 0.0
2006-Jul-17 Mon 2.46 2.47 2.41 2.46 193,242 ### 73.6 73.6 0.2
2006-Jul-14 Fri 2.5 2.5 2.45 2.48 ### ### 0.2
2006-Jul-13 Thu 2.47 2.52 2.45 2.5 81.2 81.2 0.2
2006-Jul-12 Wed 2.55 2.55 2.47 2.48 12.3 12.3 0.2
2006-Jul-11 Tue 2.47 2.55 2.47 2.5 81.3 81.3 0.2
2006-Jul-10 Mon 2.46 2.48 2.44 2.48 646,648 1,590,754 ### ### 0.2
2006-Jul-07 Fri 2.4 2.49 ### 2.44 326,559 ### 77.0 77.0 0.2
2006-Jul-06 Thu 2.4 2.42 2.4 2.4 60.9 60.9 ###
2006-Jul-05 Wed 2.44 2.44 ### 2.4 ### ### ###
2006-Jul-04 Tue 2.46 2.48 2.44 2.44 ### ### 0.2
2006-Jul-03 Mon 2.49 2.49 2.46 2.46 22.9 22.9 0.2
2006-Jun-30 Fri 2.47 2.5 2.43 2.5 ### ### 0.2
2006-Jun-27 Tue 2.47 2.53 2.47 2.48 73.4 73.4 0.2
2006-Jun-26 Mon 2.56 2.56 2.44 2.45 11.7 11.7 0.2
2006-Jun-23 Fri 2.52 2.56 2.51 2.56 164,670 ### 84.3 84.3 0.2
2006-Jun-22 Thu 2.52 2.54 2.51 2.52 63.6 63.6 ###
2006-Jun-21 Wed 2.51 2.55 2.51 2.51 70.7 70.7 ###
2006-Jun-20 Tue 2.55 2.55 2.5 2.51 ### ### ###
2006-Jun-19 Mon 2.57 2.59 2.55 2.55 85,487 ### 36.6 36.6 0.2
2006-Jun-16 Fri 2.55 ### 2.55 2.55 ### ### 0.2
2006-Jun-15 Thu ### ### 2.55 2.55 270,451 344,825 9.1 9.1 0.2
2006-Jun-14 Wed ### ### 2.5 ### 24.6 24.6 0.0
2006-Jun-13 Tue 2.7 2.7 ### ### 39,056 52,725 54.9 54.9 0.0
2006-Jun-09 Fri ### 2.72 ### 2.7 52,724 ### ### ### 0.2
2006-Jun-08 Thu 2.78 2.78 ### ### 20.9 20.9 0.0
2006-Jun-07 Wed ### 2.71 ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 115,873 0 76.0 76.0 0.0
2006-Jun-05 Mon 2.7 2.73 ### ### 74,551 ### ### ### 0.0
2006-Jun-02 Fri 2.7 2.72 ### 2.7 ### ### 0.2
2006-Jun-01 Thu 2.79 2.79 ### 2.7 10.2 10.2 0.2
2006-May-31 Wed ### 2.7 ### 2.7 ### ### 0.2
2006-May-30 Tue 2.71 2.71 ### ### 23.5 23.5 0.0
2006-May-29 Mon 2.7 2.75 2.7 2.7 259,973 708,426 65.8 65.8 0.2
2006-May-26 Fri ### 2.7 ### ### 283,643 ### 75.9 75.9 0.0
2006-May-25 Thu ### 2.71 2.58 2.58 168,876 446,677 13.4 13.4 0.2
2006-May-24 Wed 2.81 2.81 ### ### 88,352 ### 4.6 4.6 0.0
2006-May-23 Tue 2.8 2.89 2.79 2.8 152,673 ### 73.1 73.1 0.2
2006-May-22 Mon ### ### 2.8 2.8 75,621 ### ### ### 0.2
2006-May-19 Fri ### 2.82 ### 2.8 ### ### 0.2
2006-May-18 Thu 2.79 2.79 2.56 2.72 ### ### 0.2
2006-May-17 Wed ### ### 2.82 2.88 260,783 ### 16.5 16.5 0.2
2006-May-16 Tue ### ### ### ### 22.5 22.5 0.0
2006-May-15 Mon ### ### ### 3 1,019,925 0 ### ### 0.2
2006-May-12 Fri ### ### 3 ### 416,081 624,121 ### ### 0.0
2006-May-11 Thu 3 ### ### 3 68.3 68.3 0.2
2006-May-10 Wed ### ### ### ### 267,888 0 ### ### 0.0
2006-May-09 Tue ### ### ### ### 171,875 0 32.8 32.8 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 140,325 0 ### ### 0.0
2006-May-04 Thu ### ### 2.88 ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 417,826 0 68.5 68.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-06-03 21:09:51 thru 2024-06-03 21:09:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000