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

Currently Tue 25-May-06 09:35:12 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

(MWG) MACQUARIE WINTON GLOBAL OPPORTUNITIES TRUST Daily Prices Page 6...

     Prev Section TOC    Company Info for MWG    Limits Next Section


Company Details for (MWG) MACQUARIE WINTON GLOBAL OPPORTUNITIES TRUST

Listing Code MWG
Listing Name MACQUARIE WINTON GLOBAL OPPORTUNITIES TRUST
GICS Sector GICS Sector Code Not Applicable
ISIN Name MACQUARIE WINTON
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000MWG9


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for MWG .. Friday 30th November 2012

MWG 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 0.8 7 ###
MAX 1.55 452,451 98.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6


End of day Prices (full format),

300 Days for (MWG) MACQUARIE WINTON GLOBAL OPPORTUNITIES TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.11
2007-Jan-24 Wed 0.985 1 ### 1 ### ### ###
2007-Jan-23 Tue 0.985 0.985 0.985 0.985 ### ### ###
2007-Jan-22 Mon 0.975 ### 0.975 ### 143,950 70,175 ### ### 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu ### ### ### ### 96,257 0 ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 81.5 81.5 0.0
2007-Jan-16 Tue ### ### ### ### 20,580 0 61.9 61.9 0.0
2007-Jan-15 Mon ### ### ### ### 82.7 82.7 0.0
2007-Jan-12 Fri ### ### ### ### 2,674 0 ### ### 0.0
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed 0.945 0.945 0.945 0.945 5,256 ### 77.0 77.0 0.1
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri 0.945 ### 0.945 ### 13,189 ### 73.1 73.1 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 0.945 0.945 ### ### 44,585 ### 25.0 25.0 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed ### ### ### ### 7,328 0 61.1 61.1 0.0
2006-Dec-22 Fri ### ### ### ### 13.2 13.2 0.0
2006-Dec-21 Thu ### ### ### ### 92.5 92.5 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue ### ### ### ### 70.7 70.7 0.0
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu ### ### ### ### 103,228 0 95.6 95.6 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue 0.89 ### 0.89 ### ### ### 0.0
2006-Dec-11 Mon ### ### ### ### ### ### 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 30,142 0 68.2 68.2 0.0
2006-Dec-06 Wed ### ### ### ### 54,421 0 77.7 77.7 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 23.8 23.8 0.0
2006-Nov-28 Tue ### ### ### ### 27,151 0 ### ### 0.0
2006-Nov-27 Mon ### ### 0.885 ### 26,286 ### ### ### 0.0
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue 0.885 ### 0.885 ### ### ### 0.0
2006-Nov-20 Mon ### ### 0.885 0.885 30.7 30.7 ###
2006-Nov-17 Fri ### ### ### ### 64.9 64.9 0.0
2006-Nov-16 Thu 0.885 0.885 0.885 0.885 22,877 20,246 ### ### ###
2006-Nov-15 Wed ### ### ### ### 68.4 68.4 0.0
2006-Nov-14 Tue 0.88 ### 0.88 ### 39,529 ### ### ### 0.0
2006-Nov-13 Mon 0.88 0.88 0.87 0.87 ### ### 0.1
2006-Nov-10 Fri 0.88 0.88 0.88 0.88 60.9 60.9 0.1
2006-Nov-09 Thu 0.86 0.86 0.86 0.86 ### ### ###
2006-Nov-08 Wed 0.86 ### 0.85 0.855 ### ### ###
2006-Nov-07 Tue ### ### ### ### ### ### 0.0
2006-Nov-06 Mon 0.885 ### 0.85 0.86 100,776 42,829 ### ### ###
2006-Nov-03 Fri 0.885 0.885 0.885 0.885 ### ### ###
2006-Nov-02 Thu 0.87 0.87 0.87 0.87 ### ### 0.1
2006-Nov-01 Wed 0 0 0 0 0 0.0
2006-Oct-31 Tue 0.86 ### 0.86 0.87 70,123 30,152 ### ### 0.1
2006-Oct-30 Mon 0.88 0.88 0.85 0.85 9.6 9.6 ###
2006-Oct-27 Fri 0.88 0.88 0.88 0.88 70.1 70.1 0.1
2006-Oct-26 Thu 0.86 0.86 ### ### ### ### 0.0
2006-Oct-25 Wed 0.86 0.86 0.86 0.86 11,540 9,924 65.6 65.6 ###
2006-Oct-24 Tue 0.885 0.885 0.87 0.88 100,974 ### 35.2 35.2 0.1
2006-Oct-23 Mon 0.885 ### 0.885 ### 42,021 ### ### ### 0.0
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 0.89 0.89 0.89 0.89 22,140 ### 71.0 71.0 ###
2006-Oct-18 Wed ### ### ### ### 3,950 0 ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 33,671 0 ### ### 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 0.875 ### 0.875 ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 44,680 0 80.7 80.7 0.0
2006-Oct-11 Wed ### ### ### ### 12,853 0 61.7 61.7 0.0
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 0.875 0.875 0.87 0.87 ### ### 0.1
2006-Oct-05 Thu ### ### 0.87 0.87 15,340 6,672 3.0 3.0 0.1
2006-Oct-04 Wed ### ### ### ### 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri ### ### ### ### 21,558 0 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### 58,174 0 ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 54,752 0 ### ### 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri ### ### 0.87 0.87 4.3 4.3 0.1
2006-Sep-14 Thu ### ### ### ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### ### 78,877 0 81.0 81.0 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 44,875 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 6,485 0 ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### 0.89 0.89 9.4 9.4 ###
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri 0.88 ### 0.88 0.88 69.1 69.1 0.1
2006-Aug-31 Thu 0.88 0.88 0.87 0.87 ### ### 0.1
2006-Aug-30 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2006-Aug-29 Tue 0.88 0.88 0.88 0.88 66.5 66.5 0.1
2006-Aug-28 Mon 0.89 0.89 0.87 0.87 ### ### 0.1
2006-Aug-25 Fri 0.86 0.89 0.86 0.89 ### ### ###
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 51,488 0 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### ### ### 0.0
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu ### ### ### ### 82.3 82.3 0.0
2006-Aug-16 Wed 0.925 0.925 ### ### 36.6 36.6 0.0
2006-Aug-15 Tue 0.925 0.925 0.925 0.925 77.8 77.8 ###
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri ### ### 0.925 0.925 29.3 29.3 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri ### ### ### ### 73.9 73.9 0.0
2006-Aug-03 Thu ### ### ### ### 92.8 92.8 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 0.88 0.88 0.855 0.855 ### ### ###
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu ### ### ### ### 99,546 0 ### ### 0.0
2006-Jul-26 Wed 0.87 0.88 0.87 0.88 ### ### 0.1
2006-Jul-25 Tue 0 0 0 0 0 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu 0.875 0.875 0.85 0.85 ### ### ###
2006-Jul-19 Wed ### ### 0.87 0.87 35,554 ### ### ### 0.1
2006-Jul-18 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### ### 5,443 0 91.3 91.3 0.0
2006-Jul-14 Fri ### ### ### ### 10,521 0 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### 32,572 0 ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 119,482 0 72.4 72.4 0.0
2006-Jul-10 Mon 0.86 0.86 0.86 0.86 ### ### ###
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### ### ### ### ### 0.0
2006-Jul-05 Wed 0.85 ### 0.85 ### 34,647 14,724 ### ### 0.0
2006-Jul-04 Tue 0.84 0.85 0.825 0.85 76.9 76.9 ###
2006-Jul-03 Mon 0.85 0.85 0.85 0.85 66.1 66.1 ###
2006-Jun-30 Fri 0.84 0.84 0.84 0.84 6,049 5,081 62.0 62.0 ###
2006-Jun-27 Tue 0.87 0.87 0.81 0.84 ### ### ###
2006-Jun-26 Mon ### ### 0.88 0.88 61,253 26,951 ### ### 0.1
2006-Jun-23 Fri 0.89 ### 0.89 ### ### ### 0.0
2006-Jun-22 Thu 0.85 0.85 0.84 0.84 ### ### ###
2006-Jun-21 Wed ### ### 0.8 0.8 56,150 ### ### ### 0.1
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue ### ### ### ### 38.0 38.0 0.0
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu ### ### ### ### 84.9 84.9 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 5,559 0 24.6 24.6 0.0
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed ### ### ### ### 173 0 ### ### 0.0
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon 0.985 0.985 ### ### ### ### 0.0
2006-May-19 Fri ### ### 0.985 0.985 420 ### ### ### ###
2006-May-18 Thu ### ### 0.985 0.985 69,580 ### ### ### ###
2006-May-17 Wed 1 ### 1 ### 19,827 ### 72.2 72.2 0.0
2006-May-16 Tue 1 1 1 1 11,920 11,920 ### ### ###
2006-May-15 Mon 1 1 1 1 153,080 153,080 ### ### ###
2006-May-12 Fri ### 1 0.985 0.985 ### ### ###
2006-May-11 Thu ### ### 0.985 0.985 32.7 32.7 ###
2006-May-10 Wed ### ### ### ### ### ### 0.0
2006-May-09 Tue ### ### ### ### 65.6 65.6 0.0
2006-May-08 Mon ### ### ### ### 65.0 65.0 0.0
2006-May-05 Fri ### ### ### ### 20.0 20.0 0.0
2006-May-04 Thu 0 0 0 0 0 0.0
2006-May-03 Wed 0 0 0 0 0 0.0
2006-May-02 Tue ### ### ### ### 41 0 ### ### 0.0
2006-May-01 Mon 0 0 0 0 0 0.0
2006-Apr-28 Fri ### 1 ### ### ### ### 0.0
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed 0 0 0 0 0 0.0
2006-Apr-24 Mon 1 1 1 1 ### ### ###
2006-Apr-21 Fri ### ### ### ### 17.8 17.8 0.0
2006-Apr-20 Thu 0 0 0 0 0 0.0
2006-Apr-19 Wed 1 1 1 1 ### ### ###
2006-Apr-18 Tue 0 0 0 0 0 0.0
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue ### ### ### ### 89.6 89.6 0.0
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri 0 0 0 0 0 0.0
2006-Apr-06 Thu ### ### ### ### ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 65.4 65.4 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 63.4 63.4 0.0
2006-Mar-31 Fri ### ### ### ### 30,787 0 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 21,641 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu ### ### ### ### 75.6 75.6 0.0
2006-Mar-22 Wed 0 0 0 0 0 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 4,050 0 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 75.3 75.3 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon 0.955 0.955 0.955 0.955 ### ### 0.1
2006-Mar-10 Fri ### ### 0.955 0.955 28.5 28.5 0.1
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue ### 1 ### 1 ### ### ###
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu ### ### ### ### 44,676 0 ### ### 0.0
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue ### ### ### ### 81.9 81.9 0.0
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri ### ### ### ### 46,850 0 64.7 64.7 0.0
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed ### ### ### ### 193,450 0 ### ### 0.0
2006-Feb-21 Tue 1 1 1 1 63.7 63.7 ###
2006-Feb-20 Mon 0 0 0 0 0 0.0
2006-Feb-17 Fri 1 1 1 1 70.1 70.1 ###
2006-Feb-16 Thu 0 0 0 0 0 0.0
2006-Feb-15 Wed 1 1 1 1 74.1 74.1 ###
2006-Feb-14 Tue 1 1 1 1 ### ### ###
2006-Feb-13 Mon 0 0 0 0 0 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed 0 0 0 0 0 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon 0 0 0 0 0 0.0
2006-Feb-03 Fri 0 0 0 0 0 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue 0 0 0 0 0 0.0
2006-Jan-30 Mon 0 0 0 0 0 0.0
2006-Jan-27 Fri 0 0 0 0 0 0.0
2006-Jan-25 Wed ### ### ### ### 74.0 74.0 0.0
2006-Jan-24 Tue ### ### ### ### 68.8 68.8 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu 0 0 0 0 0 0.0
2006-Jan-18 Wed ### ### ### ### 80.3 80.3 0.0
2006-Jan-17 Tue 1 ### 1 ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri 0 0 0 0 0 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed ### ### 1 ### ### ### 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 40,082 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 88.0 88.0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### 66.3 66.3 0.0
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue ### ### 1 1 ### ### ###
2005-Dec-19 Mon ### ### 1 1 ### ### ###
2005-Dec-16 Fri ### ### ### ### 141,153 0 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 34.0 34.0 0.0
2005-Dec-14 Wed ### ### ### ### 1,480 0 67.8 67.8 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 29,480 0 ### ### 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 9,480 0 ### ### 0.0


<< Previous 1 2 3 4 5 6
     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 2025-05-06 21:35:12 thru 2025-05-06 21:35:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000