Macquarie Core Australian Equity Active ETF (ASX:MQAE)
Australia · Delayed Price · Currency is AUD 12.01
0.00 (0.00%)
Last updated: Sep 23, 2026, 1:32 PM AEST
ASX:MQAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12.02 | 12.05 | 11.99 | 12.01 | - | - | 77,036 |
| Sep 22, 2026 | 11.97 | 12.03 | 11.96 | 12.01 | 12.01 | 0.33% | 84,847 |
| Sep 21, 2026 | 11.94 | 11.97 | 11.90 | 11.97 | 11.97 | 0.34% | 77,501 |
| Sep 18, 2026 | 12.00 | 12.02 | 11.93 | 11.93 | 11.93 | -0.17% | 74,315 |
| Sep 17, 2026 | 11.90 | 11.98 | 11.90 | 11.95 | 11.95 | 0.50% | 210,912 |
| Sep 16, 2026 | 11.84 | 11.91 | 11.84 | 11.89 | 11.89 | 0.34% | 198,622 |
| Sep 15, 2026 | 11.91 | 11.91 | 11.83 | 11.85 | 11.85 | -0.75% | 272,217 |
| Sep 14, 2026 | 11.94 | 11.99 | 11.93 | 11.94 | 11.94 | - | 145,018 |
| Sep 11, 2026 | 11.93 | 11.95 | 11.87 | 11.94 | 11.94 | -0.67% | 108,559 |
| Sep 10, 2026 | 12.05 | 12.06 | 11.93 | 12.02 | 12.02 | -0.99% | 1,284,826 |
| Sep 9, 2026 | 12.17 | 12.21 | 12.13 | 12.14 | 12.14 | -0.08% | 141,113 |
| Sep 8, 2026 | 12.27 | 12.27 | 12.15 | 12.15 | 12.15 | -0.90% | 615,590 |
| Sep 7, 2026 | 12.28 | 12.32 | 12.26 | 12.26 | 12.26 | 0.08% | 178,096 |
| Sep 4, 2026 | 12.31 | 12.34 | 12.25 | 12.25 | 12.25 | -0.16% | 1,756,100 |
| Sep 3, 2026 | 12.50 | 12.50 | 12.23 | 12.27 | 12.27 | 0.74% | 289,210 |
| Sep 2, 2026 | 12.17 | 12.20 | 12.12 | 12.18 | 12.18 | -0.73% | 160,700 |
| Sep 1, 2026 | 12.27 | 12.29 | 12.21 | 12.27 | 12.27 | - | 362,928 |
| Aug 31, 2026 | 12.30 | 12.34 | 12.26 | 12.27 | 12.27 | -0.24% | 177,185 |
| Aug 28, 2026 | 12.27 | 12.32 | 12.24 | 12.30 | 12.30 | 0.65% | 129,189 |
| Aug 27, 2026 | 12.34 | 12.35 | 12.22 | 12.22 | 12.22 | -1.13% | 112,642 |
| Aug 26, 2026 | 12.46 | 12.49 | 12.36 | 12.36 | 12.36 | -0.56% | 581,855 |
| Aug 25, 2026 | 12.37 | 12.43 | 12.37 | 12.43 | 12.43 | 0.89% | 199,307 |
| Aug 24, 2026 | 12.30 | 12.36 | 12.29 | 12.32 | 12.32 | 0.74% | 257,084 |
| Aug 21, 2026 | 12.26 | 12.29 | 12.23 | 12.23 | 12.23 | -0.24% | 372,007 |
| Aug 20, 2026 | 12.32 | 12.38 | 12.25 | 12.26 | 12.26 | 0.25% | 200,752 |
| Aug 19, 2026 | 12.25 | 12.25 | 12.19 | 12.23 | 12.23 | -0.16% | 662,496 |
| Aug 18, 2026 | 12.25 | 12.28 | 12.24 | 12.25 | 12.25 | -0.08% | 122,142 |
| Aug 17, 2026 | 12.28 | 12.30 | 12.24 | 12.26 | 12.26 | -0.16% | 592,760 |
| Aug 14, 2026 | 12.35 | 12.35 | 12.27 | 12.28 | 12.28 | -0.89% | 270,957 |
| Aug 13, 2026 | 12.40 | 12.42 | 12.35 | 12.39 | 12.39 | -0.40% | 422,788 |
| Aug 12, 2026 | 12.45 | 12.45 | 12.40 | 12.44 | 12.44 | -0.24% | 399,048 |
| Aug 11, 2026 | 12.47 | 12.53 | 12.47 | 12.47 | 12.47 | 0.24% | 322,863 |
| Aug 10, 2026 | 12.50 | 12.50 | 12.43 | 12.44 | 12.44 | -0.48% | 325,601 |
| Aug 7, 2026 | 12.50 | 12.52 | 12.46 | 12.50 | 12.50 | - | 114,589 |
| Aug 6, 2026 | 12.45 | 12.54 | 12.45 | 12.50 | 12.50 | 0.48% | 189,728 |
| Aug 5, 2026 | 12.36 | 12.47 | 12.34 | 12.44 | 12.44 | 0.89% | 302,482 |
| Aug 4, 2026 | 12.16 | 12.35 | 12.16 | 12.33 | 12.33 | 1.57% | 226,281 |
| Aug 3, 2026 | 12.09 | 12.15 | 12.08 | 12.14 | 12.14 | 0.33% | 281,780 |
| Jul 31, 2026 | 12.21 | 12.22 | 12.10 | 12.10 | 12.10 | 0.17% | 178,599 |
| Jul 30, 2026 | 12.16 | 12.18 | 12.07 | 12.08 | 12.08 | -0.90% | 587,566 |
| Jul 29, 2026 | 12.20 | 12.26 | 12.17 | 12.19 | 12.19 | 1.08% | 204,679 |
| Jul 28, 2026 | 11.98 | 12.08 | 11.96 | 12.06 | 12.06 | 0.50% | 539,046 |
| Jul 27, 2026 | 11.96 | 12.02 | 11.94 | 12.00 | 12.00 | 1.44% | 191,852 |
| Jul 24, 2026 | 11.90 | 11.91 | 11.80 | 11.83 | 11.83 | -1.00% | 508,192 |
| Jul 23, 2026 | 12.00 | 12.22 | 11.95 | 11.95 | 11.95 | 0.34% | 293,797 |
| Jul 22, 2026 | 11.92 | 11.96 | 11.91 | 11.91 | 11.91 | 0.17% | 898,703 |
| Jul 21, 2026 | 11.84 | 11.91 | 11.82 | 11.89 | 11.89 | - | 213,138 |
| Jul 20, 2026 | 11.92 | 11.93 | 11.88 | 11.89 | 11.89 | 0.17% | 135,047 |
| Jul 17, 2026 | 11.94 | 11.94 | 11.83 | 11.87 | 11.87 | -0.59% | 180,329 |
| Jul 16, 2026 | 11.97 | 11.98 | 11.91 | 11.94 | 11.94 | - | 146,669 |