End of day Prices (full format), 150 Days for (MOE) MOELIS AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Jun-04 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 5.57
| ###
| 5.52
| ###
| 32,989
| 91,049
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2021-Jun-01 Tue
| ###
| 5.7
| 5.55
| ###
| 32,183
| 181,029
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 5.7
| 5.7
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2021-May-28 Fri
| 5.55
| 5.71
| 5.55
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2021-May-27 Thu
| 5.55
| ###
| 5.42
| 5.57
| 341,343
| ###
| 66.8
| 66.8
| 0.4 |
2021-May-26 Wed
| 5.46
| ###
| 5.42
| 5.54
|
|
| ###
| ###
| 0.4 |
2021-May-25 Tue
| 5.47
| 5.48
| ###
| 5.46
| 43,679
| 119,680
| ###
| ###
| ### |
2021-May-24 Mon
| 5.48
| 5.57
| 5.29
| 5.41
|
|
| 34.4
| 34.4
| ### |
2021-May-21 Fri
| ###
| 5.49
| ###
| 5.49
| 69,021
| ###
| 94.0
| 94.0
| 0.4 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2021-May-19 Wed
| 5.55
| 5.55
| ###
| ###
| 124,442
| 345,326
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2021-May-17 Mon
| 5.8
| 5.85
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| 5.58
|
|
| 93.1
| 93.1
| 0.4 |
2021-May-13 Thu
| ###
| 5.4
| 5.29
| ###
|
|
| 46.4
| 46.4
| 0.0 |
2021-May-12 Wed
| 5.29
| 5.4
| 5.29
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2021-May-11 Tue
| ###
| 5.4
| ###
| ###
| 89,525
| ###
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 5.27
| ###
| 5.26
| 5.4
|
|
| 82.5
| 82.5
| 0.4 |
2021-May-07 Fri
| 5.27
| 5.29
| ###
| 5.25
|
|
| 36.7
| 36.7
| 0.4 |
2021-May-06 Thu
| ###
| 5.28
| ###
| 5.28
| 37,975
| 100,254
| 88.2
| 88.2
| 0.4 |
2021-May-05 Wed
| 5.29
| 5.29
| ###
| 5.28
| 13,628
| 36,046
| ###
| ###
| 0.4 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
| 623,628
| 0
| 78.6
| 78.6
| 0.0 |
2021-May-03 Mon
| 5.44
| 5.44
| 5.26
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2021-Apr-30 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| 82.9
| 82.9
| ### |
2021-Apr-29 Thu
| 5.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 5.25
| 5.46
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| 5.2
| 5.26
| ###
| 5.26
|
|
| 79.3
| 79.3
| 0.4 |
2021-Apr-26 Mon
| ###
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2021-Apr-23 Fri
| ###
| 5.25
| ###
| ###
| 31,979
| 83,944
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
| 69,448
| 0
| 29.7
| 29.7
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
| 68,486
| 0
| 40.0
| 40.0
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2021-Apr-15 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 30,784
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2021-Apr-12 Mon
| 5.2
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 5.27
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 5.22
| 5.22
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2021-Apr-07 Wed
| 5.23
| 5.23
| ###
| ###
| 71,453
| 186,849
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| ###
| 5.2
| ###
| 5.2
| 87,582
| ###
| ###
| ###
| ### |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 149,150
| 0
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| 5.47
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 5.4
| 5.4
| 5.25
| ###
| 142,157
| 756,986
| 49.2
| 49.2
| 0.0 |
2021-Mar-26 Fri
| 5.45
| 5.49
| 5.25
| ###
| 122,476
| ###
| 19.7
| 19.7
| 0.0 |
2021-Mar-25 Thu
| 5.26
| 5.4
| 5.2
| 5.4
|
|
| ###
| ###
| 0.4 |
2021-Mar-24 Wed
| ###
| ###
| ###
| 5.26
|
|
| 91.7
| 91.7
| 0.4 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 337,621
| 0
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
| 299,978
| 0
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 5.2
| 5.2
| ###
| ###
| 395,774
| ###
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| 5.2
| 4.85
| 5.2
| 416,529
| 2,093,058
| 93.6
| 93.6
| ### |
2021-Mar-16 Tue
| ###
| 4.89
| ###
| 4.85
| 150,325
| 367,544
| 98.3
| 98.3
| ### |
2021-Mar-15 Mon
| 4.5
| 4.5
| ###
| ###
| 131,975
| 296,943
| 16.8
| 16.8
| 0.0 |
2021-Mar-12 Fri
| ###
| 4.5
| ###
| 4.5
|
|
| 81.2
| 81.2
| ### |
2021-Mar-11 Thu
| 4.45
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Mar-10 Wed
| ###
| 4.5
| ###
| 4.4
|
|
| 74.6
| 74.6
| 0.3 |
2021-Mar-09 Tue
| 4.2
| ###
| ###
| ###
| 46,983
| 0
| 92.1
| 92.1
| 0.0 |
2021-Mar-08 Mon
| ###
| 4.45
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2021-Mar-05 Fri
| 4.28
| ###
| ###
| ###
| 95,974
| 0
| 77.0
| 77.0
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| 4.27
| ###
| 57,540
| 122,847
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 4.43
| 4.43
| 4.26
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2021-Mar-02 Tue
| 4.46
| 4.49
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2021-Mar-01 Mon
| 4.4
| 4.5
| 4.355
| 4.42
|
|
| 68.6
| 68.6
| 0.3 |
2021-Feb-26 Fri
| 4.5
| ###
| ###
| 4.56
| 579,179
| 0
| 78.7
| 78.7
| 0.3 |
2021-Feb-25 Thu
| ###
| 4.76
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 70,979
| 0
| 8.5
| 8.5
| 0.0 |
2021-Feb-23 Tue
| 4.8
| ###
| 4.71
| 4.84
|
|
| 72.8
| 72.8
| 0.3 |
2021-Feb-22 Mon
| 4.56
| ###
| 4.53
| ###
| 661,147
| ###
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 4.73
| 4.75
| ###
| 4.56
|
|
| ###
| ###
| 0.3 |
2021-Feb-18 Thu
| 4.8
| 4.8
| ###
| 4.73
| 80,679
| 193,629
| ###
| ###
| 0.3 |
2021-Feb-17 Wed
| 4.5
| 4.825
| 4.5
| 4.75
|
|
| ###
| ###
| ### |
2021-Feb-16 Tue
| 4.59
| ###
| ###
| 4.57
| 133,448
| 0
| ###
| ###
| ### |
2021-Feb-15 Mon
| ###
| ###
| 4.55
| 4.57
| 91,746
| 208,722
| 26.1
| 26.1
| ### |
2021-Feb-12 Fri
| ###
| 4.75
| 4.5
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 21,623
| 0
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 4.52
| ###
| 4.52
| ###
| 53,740
| 121,452
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| 4.53
| ###
| 4.52
| 46,185
| ###
| ###
| ###
| 0.3 |
2021-Feb-08 Mon
| 4.44
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 4.25
| 4.49
| 4.25
| 4.43
| 116,841
| ###
| 89.6
| 89.6
| ### |
2021-Feb-04 Thu
| 4.26
| ###
| 4.23
| 4.25
| 217,787
| ###
| 48.7
| 48.7
| ### |
2021-Feb-03 Wed
| 4.28
| ###
| 4.22
| 4.26
|
|
| 34.1
| 34.1
| 0.3 |
2021-Feb-02 Tue
| 4.25
| ###
| ###
| 4.26
| 51,158
| 0
| ###
| ###
| 0.3 |
2021-Feb-01 Mon
| ###
| ###
| 4.21
| 4.26
| 81,488
| ###
| ###
| ###
| 0.3 |
2021-Jan-29 Fri
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 4.26
| ###
| 28,471
| 60,643
| 81.5
| 81.5
| 0.0 |
2021-Jan-27 Wed
| ###
| 4.4
| 4.2
| 4.4
|
|
| 85.5
| 85.5
| 0.3 |
2021-Jan-25 Mon
| 4.43
| 4.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 4.54
| ###
| 4.46
| 4.46
| 33,127
| 73,873
| ###
| ###
| 0.3 |
2021-Jan-21 Thu
| ###
| ###
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2021-Jan-20 Wed
| 4.55
| 4.77
| 4.46
| 4.73
| 25,826
| 119,186
| 86.4
| 86.4
| 0.3 |
2021-Jan-19 Tue
| 4.45
| 4.55
| 4.42
| 4.55
| 22,227
| 99,688
| 80.9
| 80.9
| 0.3 |
2021-Jan-18 Mon
| 4.55
| ###
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2021-Jan-15 Fri
| ###
| ###
| 4.58
| 4.58
| 57,554
| ###
| 22.4
| 22.4
| 0.3 |
2021-Jan-14 Thu
| 4.86
| 4.86
| ###
| ###
| 30,846
| 74,955
| 7.6
| 7.6
| 0.0 |
2021-Jan-13 Wed
| 4.71
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2021-Jan-12 Tue
| 4.79
| 4.79
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2021-Jan-11 Mon
| ###
| 4.73
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2021-Jan-08 Fri
| ###
| 4.85
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Jan-07 Thu
| 4.56
| ###
| 4.51
| 4.55
| 52,926
| 119,348
| ###
| ###
| 0.3 |
2021-Jan-06 Wed
| ###
| ###
| 4.46
| 4.51
|
|
| ###
| ###
| 0.3 |
2021-Jan-05 Tue
| ###
| ###
| 4.53
| 4.54
| 37,372
| 84,647
| 24.0
| 24.0
| 0.3 |
2021-Jan-04 Mon
| 4.8
| 4.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 4.75
| 4.75
| 23,675
| 56,228
| ###
| ###
| ### |
2020-Dec-30 Wed
| ###
| ###
| 4.87
| ###
| 54,371
| ###
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 4.79
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 4.89
| 4.89
| 4.77
| 4.81
|
|
| ###
| ###
| ### |
2020-Dec-23 Wed
| 4.87
| ###
| 4.81
| 4.88
| 64,427
| 154,946
| 63.4
| 63.4
| 0.3 |
2020-Dec-22 Tue
| ###
| ###
| 4.785
| 4.87
| 77,778
| 186,083
| 35.4
| 35.4
| 0.3 |
2020-Dec-21 Mon
| ###
| ###
| ###
| 5
|
|
| 35.4
| 35.4
| 0.4 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 86,886
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| 5
| 45,924
| 0
| ###
| ###
| 0.4 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2020-Dec-14 Mon
| 4.85
| ###
| 4.81
| ###
| 77,245
| 185,774
| 91.0
| 91.0
| 0.0 |
2020-Dec-11 Fri
| 4.71
| 4.83
| ###
| 4.83
|
|
| 84.0
| 84.0
| 0.3 |
2020-Dec-10 Thu
| 4.8
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2020-Dec-09 Wed
| ###
| 4.8
| ###
| 4.78
| 178,785
| 429,084
| ###
| ###
| ### |
2020-Dec-08 Tue
| ###
| 4.75
| ###
| ###
| 88,443
| 210,052
| 79.6
| 79.6
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 4.57
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Dec-04 Fri
| 4.57
| ###
| 4.55
| 4.59
|
|
| 69.1
| 69.1
| 0.3 |
2020-Dec-03 Thu
| 4.58
| ###
| 4.55
| ###
| 32,924
| ###
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 4.5
| ###
| ###
| ###
| 231,354
| 0
| 85.3
| 85.3
| 0.0 |
2020-Dec-01 Tue
| 4.54
| 4.72
| ###
| 4.42
| 149,081
| ###
| 15.4
| 15.4
| 0.3 |
2020-Nov-30 Mon
| 4.4
| ###
| ###
| 4.58
| 188,656
| 0
| ###
| ###
| 0.3 |
2020-Nov-27 Fri
| 4.26
| 4.45
| 4.26
| 4.45
|
|
| 91.3
| 91.3
| 0.3 |
2020-Nov-26 Thu
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 4.28
| ###
| ###
| 4.29
|
|
| 69.7
| 69.7
| ### |
2020-Nov-24 Tue
| ###
| ###
| ###
| 4.29
| 86,584
| 0
| 28.8
| 28.8
| ### |
2020-Nov-23 Mon
| 4.47
| 4.49
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2020-Nov-20 Fri
| 4.43
| 4.54
| 4.41
| 4.43
|
|
| 64.6
| 64.6
| ### |
2020-Nov-19 Thu
| 4.25
| 4.48
| 4.25
| 4.43
| 184,045
| 803,356
| 91.6
| 91.6
| ### |
2020-Nov-18 Wed
| 4.22
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 4.2
| 4.325
| 4.2
| ###
| 160,220
| ###
| 81.3
| 81.3
| 0.0 |
2020-Nov-16 Mon
| 4.21
| 4.4
| 4.2
| 4.2
| 6,975
| ###
| ###
| ###
| ### |
2020-Nov-13 Fri
| ###
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 358,874
| 0
| 89.5
| 89.5
| 0.0 |
2020-Nov-11 Wed
| 4.25
| ###
| ###
| 4.25
|
|
| 62.9
| 62.9
| ### |
2020-Nov-10 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2020-Nov-09 Mon
| ###
| 4.24
| ###
| 4.22
|
|
| 57.8
| 57.8
| ### |
2020-Nov-06 Fri
| ###
| ###
| 4
| 4.21
| 56,843
| 113,686
| ###
| ###
| ### |
2020-Nov-05 Thu
| ###
| ###
| 3.89
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 3.825
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| 3.88
| ###
| 66,879
| 129,745
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
|