McGrath Ltd Historical Data - MEA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
McGrath Ltd (MEA)
McGrath Ltd (MEA) Historical

McGrath Ltd (MEA)

0.5975

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0025	0.420168067227	0.595	0.6	0.595	132677	0.595	DE
4	0.0075	1.27118644068	0.59	0.6	0.585	462952	0.59406068	DE
12	0.1675	38.9534883721	0.43	0.6	0.42	284361	0.57203327	DE
26	0.2075	53.2051282051	0.39	0.6	0.38	173084	0.532842	DE
52	0.2325	63.698630137	0.365	0.6	0.345	163489	0.46109378	DE
156	-0.0575	-8.7786259542	0.655	0.73	0.3	166305	0.49522294	DE
260	0.3175	113.392857143	0.28	0.74	0.16	166986	0.42869091	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.5975	0	0.00	0.5975	0.5975	0.5975	1055
1713852900	0.5975	0.0025	0.42	0.595	0.5975	0.595	2191
1713766500	0.595	0	0.00	0.595	0.595	0.595	110341
1713507300	0.595	0	0.00	0.595	0.595	0.595	521000
1713420900	0.595	0	0.00	0.6	0.6	0.595	2541
1713334500	0.595	0	0.00	0.6	0.6	0.595	13502
1713248100	0.595	0	0.00	0.595	0.595	0.595	16000
1713161700	0.595	0	0.00	0.6	0.6	0.5925	1899844
1712902500	0.595	0	0.00	0.595	0.595	0.595	473056
1712816100	0.595	0	0.00	0.59	0.6	0.59	89932
1712729700	0.595	0	0.00	0.595	0.595	0.59	889434
1712643300	0.595	0	0.00	0.595	0.6	0.59	298103
1712553300	0.595	0	0.00	0.595	0.595	0.595	0
1712294100	0.595	0	0.00	0.6	0.6	0.59	361582
1712207700	0.595	0.005	0.85	0.59	0.595	0.59	339694
1712121300	0.59	-0.005	-0.84	0.59	0.59	0.59	2853
1712034900	0.595	0.005	0.85	0.59	0.595	0.59	1376621
1711602900	0.59	0	0.00	0.595	0.595	0.59	127467
1711516500	0.59	0	0.00	0.59	0.595	0.59	245787
1711430100	0.59	0.005	0.85	0.59	0.59	0.585	1102421
1711343700	0.585	0.115	24.47	0.59	0.59	0.585	3490482
1711084500	0.47	0.005	1.08	0.47	0.48	0.465	23420
1710998100	0.465	0.005	1.09	0.47	0.47	0.465	8449
1710911700	0.46	-0.01	-2.13	0.475	0.475	0.46	8317
1710825300	0.47	-0.005	-1.05	0.48	0.485	0.47	24742
1710738900	0.475	-0.005	-1.04	0.49	0.49	0.475	29827
1710479700	0.48	0	0.00	0.48	0.48	0.48	4000
1710393300	0.48	0.005	1.05	0.48	0.48	0.48	21218
1710306900	0.475	0.005	1.06	0.475	0.48	0.475	19827
1710220500	0.47	-0.01	-2.08	0.485	0.485	0.47	14967
1710134100	0.48	0	0.00	0.48	0.48	0.48	0
1709874900	0.48	0	0.00	0.48	0.48	0.48	32390
1709788500	0.48	-0.01	-2.04	0.495	0.495	0.48	25091
1709702100	0.49	0.005	1.03	0.49	0.49	0.485	12208
1709615700	0.485	0	0.00	0.485	0.485	0.485	0
1709529300	0.485	0	0.00	0.485	0.49	0.485	18098
1709270100	0.485	-0.015	-3.00	0.5	0.5	0.485	52206
1709183700	0.5	-0.03	-5.66	0.5	0.5	0.46	212678
1709097300	0.53	0.03	6.00	0.495	0.53	0.485	349980
1709010900	0.5	-0.02	-3.85	0.525	0.525	0.5	58238
1708924500	0.52	-0.03	-5.45	0.54	0.56	0.515	432521
1708665300	0.55	0.015	2.80	0.535	0.55	0.535	445724
1708578900	0.535	0	0.00	0.535	0.535	0.53	167609
1708492500	0.535	-0.015	-2.73	0.53	0.54	0.53	124500
1708406100	0.55	0.025	4.76	0.545	0.55	0.545	180588
1708319700	0.525	0.015	2.94	0.54	0.56	0.51	639273
1708060500	0.51	0.015	3.03	0.5	0.51	0.495	91448
1707974100	0.495	-0.005	-1.00	0.51	0.51	0.495	33985
1707887700	0.5	-0.015	-2.91	0.5	0.51	0.5	481
1707801300	0.515	0.04	8.42	0.475	0.515	0.475	224032
1707714900	0.475	0.025	5.56	0.47	0.475	0.47	61582
1707455700	0.45	0	0.00	0.45	0.46	0.445	40965
1707369300	0.45	0.03	7.14	0.425	0.46	0.425	172541
1707282900	0.42	-0.005	-1.18	0.425	0.43	0.42	9563
1707196500	0.425	0	0.00	0.43	0.43	0.425	90190
1707110100	0.425	-0.005	-1.16	0.43	0.43	0.425	38324
1706850900	0.43	0	0.00	0.43	0.43	0.43	0
1706764500	0.43	0	0.00	0.43	0.43	0.43	0
1706678100	0.43	0	0.00	0.435	0.44	0.43	11500
1706591700	0.43	0	0.00	0.43	0.43	0.43	30000
1706505300	0.43	0	0.00	0.425	0.43	0.425	408867
1706159700	0.43	0.005	1.18	0.425	0.43	0.425	37540

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions