Macquarie Dynamic Bond Active ETF (ASX:MQDB)
Australia · Delayed Price · Currency is AUD 10.65
0.00 (0.00%)
At close: May 29, 2026
ASX:MQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10.67 | 10.67 | 10.64 | 10.64 | 10.64 | -0.09% | 15,758 |
| May 29, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | - | 15,564 |
| May 28, 2026 | 10.64 | 10.65 | 10.63 | 10.65 | 10.65 | - | 10,430 |
| May 27, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 20,001 |
| May 26, 2026 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -0.38% | 17,311 |
| May 25, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.47% | 1,876 |
| May 22, 2026 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | -0.09% | 17,710 |
| May 21, 2026 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 0.76% | 9,317 |
| May 20, 2026 | 10.52 | 10.55 | 10.52 | 10.52 | 10.52 | -0.47% | 1,765 |
| May 19, 2026 | 10.57 | 10.57 | 10.55 | 10.57 | 10.57 | 0.48% | 4,458 |
| May 18, 2026 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | -0.38% | 9,738 |
| May 15, 2026 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | -0.47% | 6,187 |
| May 14, 2026 | 10.61 | 10.62 | 10.61 | 10.61 | 10.61 | 0.19% | 6,118 |
| May 13, 2026 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | -0.19% | 41,001 |
| May 12, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% | 2,071 |
| May 11, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | -0.09% | 12,356 |
| May 8, 2026 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | -0.09% | 504 |
| May 7, 2026 | 10.63 | 10.66 | 10.63 | 10.64 | 10.64 | 0.09% | 20,516 |
| May 6, 2026 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | 0.28% | 5,735 |
| May 5, 2026 | 10.60 | 10.60 | 10.58 | 10.60 | 10.60 | -0.19% | 12,867 |
| May 4, 2026 | 10.63 | 10.63 | 10.60 | 10.62 | 10.62 | 0.09% | 2,452 |
| May 1, 2026 | 10.61 | 10.61 | 10.59 | 10.61 | 10.61 | 0.47% | 6,478 |
| Apr 30, 2026 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | -0.38% | 4,988 |
| Apr 29, 2026 | 10.63 | 10.63 | 10.59 | 10.60 | 10.60 | - | 8,954 |
| Apr 28, 2026 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -0.38% | 11,370 |
| Apr 27, 2026 | 10.62 | 10.65 | 10.62 | 10.64 | 10.64 | 0.19% | 51,026 |
| Apr 24, 2026 | 10.62 | 10.64 | 10.62 | 10.62 | 10.62 | -0.28% | 12,586 |
| Apr 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% | 198 |
| Apr 22, 2026 | 10.65 | 10.66 | 10.63 | 10.66 | 10.66 | 0.09% | 12,039 |
| Apr 21, 2026 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | 0.09% | 17,161 |
| Apr 20, 2026 | 10.66 | 10.66 | 10.63 | 10.64 | 10.64 | - | 21,800 |
| Apr 17, 2026 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | 0.19% | 7,041 |
| Apr 16, 2026 | 10.65 | 10.65 | 10.61 | 10.62 | 10.62 | - | 10,304 |
| Apr 15, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | - | 10,146 |
| Apr 14, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.47% | 10,000 |
| Apr 13, 2026 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | -0.66% | 8,387 |
| Apr 10, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% | 1,913 |
| Apr 9, 2026 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -0.56% | 1,840 |
| Apr 8, 2026 | 10.66 | 10.67 | 10.64 | 10.66 | 10.66 | 0.47% | 44,985 |
| Apr 7, 2026 | 10.58 | 10.61 | 10.57 | 10.61 | 10.61 | 0.47% | 10,749 |
| Apr 2, 2026 | 10.59 | 10.60 | 10.56 | 10.56 | 10.56 | -0.38% | 57,505 |
| Apr 1, 2026 | 10.62 | 10.62 | 10.59 | 10.60 | 10.60 | 0.17% | 12,675 |
| Mar 31, 2026 | 10.66 | 10.68 | 10.65 | 10.68 | 10.58 | 0.56% | 6,601 |
| Mar 27, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.52 | -0.38% | 3,521 |
| Mar 26, 2026 | 10.68 | 10.69 | 10.66 | 10.66 | 10.56 | -0.09% | 20,351 |
| Mar 25, 2026 | 10.66 | 10.69 | 10.66 | 10.67 | 10.57 | 0.19% | 31,960 |
| Mar 24, 2026 | 10.63 | 10.65 | 10.63 | 10.65 | 10.55 | 0.09% | 13,245 |
| Mar 23, 2026 | 10.66 | 10.66 | 10.62 | 10.64 | 10.54 | -0.65% | 239 |
| Mar 20, 2026 | 10.72 | 10.72 | 10.69 | 10.71 | 10.61 | -0.09% | 6,153 |
| Mar 19, 2026 | 10.72 | 10.72 | 10.69 | 10.72 | 10.62 | -0.09% | 1,776 |