Macquarie Dynamic Bond Active ETF (ASX:MQDB)
Australia · Delayed Price · Currency is AUD 10.56
0.00 (0.00%)
At close: Jul 28, 2026
ASX:MQDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 38 |
| Jul 27, 2026 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | 0.28% | 1,625 |
| Jul 24, 2026 | 10.55 | 10.55 | 10.52 | 10.53 | 10.53 | -0.38% | 36,426 |
| Jul 23, 2026 | 10.56 | 10.57 | 10.55 | 10.57 | 10.57 | 0.09% | 5,319 |
| Jul 22, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | -0.19% | 16 |
| Jul 21, 2026 | 10.57 | 10.60 | 10.57 | 10.58 | 10.58 | - | 18,131 |
| Jul 20, 2026 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | -0.28% | 9,097 |
| Jul 17, 2026 | 10.62 | 10.62 | 10.59 | 10.61 | 10.61 | -0.09% | 3,311 |
| Jul 16, 2026 | 10.62 | 10.62 | 10.60 | 10.62 | 10.62 | 0.38% | 21,541 |
| Jul 15, 2026 | 10.62 | 10.62 | 10.58 | 10.58 | 10.58 | 0.19% | 5,003 |
| Jul 14, 2026 | 10.58 | 10.59 | 10.56 | 10.56 | 10.56 | -0.19% | 8,224 |
| Jul 13, 2026 | 10.61 | 10.61 | 10.58 | 10.58 | 10.58 | -0.19% | 779 |
| Jul 10, 2026 | 10.62 | 10.63 | 10.60 | 10.60 | 10.60 | -0.19% | 4,990 |
| Jul 9, 2026 | 10.61 | 10.62 | 10.59 | 10.62 | 10.62 | 0.19% | 11,748 |
| Jul 8, 2026 | 10.62 | 10.62 | 10.59 | 10.60 | 10.60 | -0.38% | 11,250 |
| Jul 7, 2026 | 10.66 | 10.66 | 10.62 | 10.64 | 10.64 | 0.09% | 13,424 |
| Jul 6, 2026 | 10.66 | 10.66 | 10.63 | 10.63 | 10.63 | - | 7,479 |
| Jul 3, 2026 | 10.63 | 10.66 | 10.63 | 10.63 | 10.63 | 0.09% | 953 |
| Jul 2, 2026 | 10.62 | 10.63 | 10.62 | 10.62 | 10.62 | -0.28% | 1,857 |
| Jul 1, 2026 | 10.66 | 10.66 | 10.63 | 10.65 | 10.65 | -0.12% | 21,854 |
| Jun 30, 2026 | 10.78 | 10.78 | 10.76 | 10.76 | 10.66 | - | 6,176 |
| Jun 29, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.66 | - | 6,038 |
| Jun 26, 2026 | 10.77 | 10.78 | 10.76 | 10.76 | 10.66 | -0.09% | 21 |
| Jun 25, 2026 | 10.77 | 10.77 | 10.75 | 10.77 | 10.67 | 0.65% | 4,321 |
| Jun 24, 2026 | 10.73 | 10.73 | 10.70 | 10.70 | 10.60 | - | 23,299 |
| Jun 23, 2026 | 10.68 | 10.71 | 10.68 | 10.70 | 10.60 | -0.19% | 17,614 |
| Jun 22, 2026 | 10.72 | 10.72 | 10.70 | 10.72 | 10.62 | 0.09% | 52,440 |
| Jun 19, 2026 | 10.74 | 10.74 | 10.71 | 10.71 | 10.61 | -0.19% | 6,946 |
| Jun 18, 2026 | 10.72 | 10.73 | 10.72 | 10.73 | 10.63 | -0.19% | 8,897 |
| Jun 17, 2026 | 10.72 | 10.75 | 10.72 | 10.75 | 10.65 | 0.28% | 2,681 |
| Jun 16, 2026 | 10.71 | 10.72 | 10.71 | 10.72 | 10.62 | -0.09% | 23,186 |
| Jun 15, 2026 | 10.70 | 10.73 | 10.70 | 10.73 | 10.63 | 0.19% | 7,858 |
| Jun 12, 2026 | 10.68 | 10.71 | 10.68 | 10.71 | 10.61 | 0.66% | 2,848 |
| Jun 11, 2026 | 10.63 | 10.66 | 10.63 | 10.64 | 10.54 | - | 13,542 |
| Jun 10, 2026 | 10.67 | 10.67 | 10.64 | 10.64 | 10.54 | - | 6,675 |
| Jun 9, 2026 | 10.64 | 10.64 | 10.61 | 10.64 | 10.54 | -0.19% | 14,594 |
| Jun 5, 2026 | 10.67 | 10.68 | 10.66 | 10.66 | 10.56 | -0.09% | 99,258 |
| Jun 4, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.57 | 0.19% | 2 |
| Jun 3, 2026 | 10.66 | 10.67 | 10.65 | 10.65 | 10.55 | -0.28% | 26,352 |
| Jun 2, 2026 | 10.64 | 10.68 | 10.64 | 10.68 | 10.58 | 0.38% | 12,619 |
| Jun 1, 2026 | 10.67 | 10.67 | 10.64 | 10.64 | 10.54 | -0.09% | 15,758 |
| May 29, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.55 | - | 15,564 |
| May 28, 2026 | 10.64 | 10.65 | 10.63 | 10.65 | 10.55 | - | 10,430 |
| May 27, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.55 | 0.47% | 20,001 |
| May 26, 2026 | 10.61 | 10.61 | 10.60 | 10.60 | 10.50 | -0.38% | 17,311 |
| May 25, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.54 | 0.47% | 1,876 |
| May 22, 2026 | 10.60 | 10.60 | 10.59 | 10.59 | 10.49 | -0.09% | 17,710 |
| May 21, 2026 | 10.57 | 10.60 | 10.57 | 10.60 | 10.50 | 0.76% | 9,317 |
| May 20, 2026 | 10.52 | 10.55 | 10.52 | 10.52 | 10.42 | -0.47% | 1,765 |
| May 19, 2026 | 10.57 | 10.57 | 10.55 | 10.57 | 10.47 | 0.48% | 4,458 |