Macquarie Core Global Equity (Hedged) Active ETF (ASX:MQHG)
Australia · Delayed Price · Currency is AUD 10.68
+0.06 (0.56%)
Last updated: Apr 21, 2026, 11:55 AM AEST
ASX:MQHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.56% | 336 |
| Apr 20, 2026 | 10.60 | 10.62 | 10.59 | 10.62 | 10.62 | 0.47% | 27,606 |
| Apr 17, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 382 |
| Apr 16, 2026 | 10.54 | 10.58 | 10.54 | 10.56 | 10.56 | 0.57% | 14,691 |
| Apr 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.84% | 1,869 |
| Apr 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.68% | 1 |
| Apr 9, 2026 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | -0.78% | 33,499 |
| Apr 8, 2026 | 10.30 | 10.32 | 10.28 | 10.32 | 10.32 | 3.25% | 13,451 |
| Apr 7, 2026 | 10.03 | 10.04 | 9.98 | 10.00 | 10.00 | 1.06% | 34,538 |
| Apr 2, 2026 | 10.00 | 10.01 | 9.87 | 9.89 | 9.89 | -0.30% | 41,015 |
| Apr 1, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 3.23% | 60,431 |
| Mar 31, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.31% | 1 |
| Mar 30, 2026 | 9.58 | 9.64 | 9.58 | 9.64 | 9.64 | -1.73% | 14,000 |
| Mar 27, 2026 | 9.79 | 9.81 | 9.78 | 9.81 | 9.81 | -1.31% | 14,966 |
| Mar 26, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - | 12,939 |
| Mar 25, 2026 | 9.95 | 9.97 | 9.94 | 9.94 | 9.94 | 1.02% | 12,026 |
| Mar 24, 2026 | 9.91 | 9.91 | 9.80 | 9.84 | 9.84 | 1.44% | 25,589 |
| Mar 23, 2026 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | -2.41% | 10,692 |
| Mar 20, 2026 | 9.96 | 9.98 | 9.94 | 9.94 | 9.94 | -0.50% | 33,649 |
| Mar 19, 2026 | 9.92 | 10.00 | 9.92 | 9.99 | 9.99 | -0.30% | 5,346 |
| Mar 17, 2026 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | 0.30% | 8,601 |
| Mar 16, 2026 | 10.03 | 10.03 | 9.99 | 9.99 | 9.99 | -0.89% | 7,105 |
| Mar 13, 2026 | 10.08 | 10.08 | 10.03 | 10.08 | 10.08 | - | 13,143 |
| Mar 12, 2026 | 10.07 | 10.11 | 10.07 | 10.08 | 10.08 | -1.18% | 25,704 |
| Mar 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | 20 |
| Mar 10, 2026 | 10.17 | 10.20 | 10.15 | 10.18 | 10.18 | 2.31% | 23,500 |
| Mar 9, 2026 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | -3.21% | 17,984 |
| Mar 6, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | -0.48% | 34,970 |
| Mar 5, 2026 | 10.37 | 10.37 | 10.32 | 10.33 | 10.33 | 1.08% | 13,147 |
| Mar 4, 2026 | 10.24 | 10.25 | 10.19 | 10.22 | 10.22 | -1.45% | 37,360 |
| Mar 2, 2026 | 10.40 | 10.40 | 10.37 | 10.37 | 10.37 | -0.91% | 3,015 |
| Feb 27, 2026 | 10.46 | 10.47 | 10.46 | 10.47 | 10.46 | -0.43% | 3,281 |
| Feb 26, 2026 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | 0.86% | 28,680 |
| Feb 23, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 14 |
| Feb 19, 2026 | 10.39 | 10.42 | 10.39 | 10.42 | 10.42 | 0.68% | 4,090 |
| Feb 18, 2026 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 0.49% | 22,251 |
| Feb 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 2,906 |
| Feb 16, 2026 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | -0.10% | 25,674 |
| Feb 13, 2026 | 10.48 | 10.48 | 10.32 | 10.32 | 10.32 | -1.81% | 7,913 |
| Feb 12, 2026 | 10.47 | 10.51 | 10.47 | 10.51 | 10.51 | 0.19% | 29,247 |
| Feb 11, 2026 | 10.45 | 10.49 | 10.45 | 10.49 | 10.49 | 0.87% | 28,816 |
| Feb 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.36% | 575 |
| Feb 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.26% | 100 |
| Feb 5, 2026 | 10.32 | 10.33 | 10.29 | 10.29 | 10.29 | -0.29% | 14,059 |
| Feb 4, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.67% | 2,220 |
| Feb 3, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.37% | 6,000 |
| Feb 2, 2026 | 10.31 | 10.31 | 10.25 | 10.25 | 10.25 | -0.77% | 13,290 |
| Jan 30, 2026 | 10.31 | 10.33 | 10.28 | 10.33 | 10.33 | -0.67% | 56,725 |
| Jan 29, 2026 | 10.37 | 10.40 | 10.35 | 10.40 | 10.40 | - | 17,512 |
| Jan 28, 2026 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.87% | 50,675 |