Macquarie Dynamic Bond Active ETF (ASX:MQDB)
Australia · Delayed Price · Currency is AUD 10.52
+0.02 (0.19%)
Last updated: Sep 23, 2026, 12:23 PM AEST
ASX:MQDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | - | 0.38% | 10,607 |
| Sep 22, 2026 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | - | 10,602 |
| Sep 21, 2026 | 10.50 | 10.51 | 10.49 | 10.50 | 10.50 | -0.10% | 4,879 |
| Sep 18, 2026 | 10.51 | 10.53 | 10.51 | 10.51 | 10.51 | 0.29% | 73,542 |
| Sep 17, 2026 | 10.47 | 10.49 | 10.47 | 10.48 | 10.48 | - | 44,121 |
| Sep 16, 2026 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 0.38% | 13,257 |
| Sep 15, 2026 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | -0.38% | 4,840 |
| Sep 14, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | 8,003 |
| Sep 11, 2026 | 10.50 | 10.50 | 10.47 | 10.49 | 10.49 | -0.57% | 11,880 |
| Sep 10, 2026 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | -0.28% | 1,430 |
| Sep 9, 2026 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | - | 5,841 |
| Sep 8, 2026 | 10.57 | 10.59 | 10.56 | 10.58 | 10.58 | 0.09% | 10,816 |
| Sep 4, 2026 | 10.57 | 10.58 | 10.55 | 10.57 | 10.57 | 0.09% | 17,337 |
| Sep 3, 2026 | 10.57 | 10.58 | 10.55 | 10.56 | 10.56 | 0.28% | 3,101 |
| Sep 2, 2026 | 10.55 | 10.55 | 10.51 | 10.53 | 10.53 | -0.19% | 79,197 |
| Sep 1, 2026 | 10.58 | 10.58 | 10.55 | 10.55 | 10.55 | -0.38% | 329,132 |
| Aug 31, 2026 | 10.60 | 10.60 | 10.58 | 10.59 | 10.59 | - | 7,912 |
| Aug 28, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% | 7 |
| Aug 27, 2026 | 10.61 | 10.61 | 10.59 | 10.60 | 10.60 | -0.09% | 22,124 |
| Aug 26, 2026 | 10.62 | 10.63 | 10.61 | 10.61 | 10.61 | 0.28% | 12,523 |
| Aug 25, 2026 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | -0.09% | 10,718 |
| Aug 24, 2026 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | 0.19% | 4,161 |
| Aug 21, 2026 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | -0.38% | 9,531 |
| Aug 20, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% | 12,223 |
| Aug 19, 2026 | 10.60 | 10.60 | 10.58 | 10.59 | 10.59 | 0.09% | 8,462 |
| Aug 18, 2026 | 10.57 | 10.59 | 10.57 | 10.58 | 10.58 | -0.28% | 26,095 |
| Aug 17, 2026 | 10.61 | 10.61 | 10.59 | 10.61 | 10.61 | - | 15,721 |
| Aug 14, 2026 | 10.64 | 10.64 | 10.61 | 10.61 | 10.61 | -0.09% | 2,771 |
| Aug 13, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% | 2,932 |
| Aug 12, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | 10,223 |
| Aug 11, 2026 | 10.59 | 10.60 | 10.58 | 10.60 | 10.60 | - | 25,162 |
| Aug 10, 2026 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | 0.19% | 26,275 |
| Aug 7, 2026 | 10.61 | 10.61 | 10.58 | 10.58 | 10.58 | -0.47% | 3,794 |
| Aug 6, 2026 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | 0.19% | 3,594 |
| Aug 5, 2026 | 10.63 | 10.63 | 10.61 | 10.61 | 10.61 | 0.28% | 16,685 |
| Aug 4, 2026 | 10.56 | 10.59 | 10.56 | 10.58 | 10.58 | -0.09% | 2,848 |
| Aug 3, 2026 | 10.58 | 10.59 | 10.56 | 10.59 | 10.59 | -0.09% | 21,623 |
| Jul 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 3,521 |
| Jul 30, 2026 | 10.56 | 10.58 | 10.55 | 10.55 | 10.55 | -0.57% | 5,033 |
| Jul 29, 2026 | 10.60 | 10.61 | 10.59 | 10.61 | 10.61 | 0.47% | 4,646 |
| 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 |