Macquarie Income Opportunities Active ETF (ASX:MQIO)
Australia · Delayed Price · Currency is AUD 10.67
+0.02 (0.19%)
At close: Dec 30, 2025
ASX:MQIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.67 | 10.68 | 10.66 | 10.66 | 10.66 | -0.09% | 2,337 |
| Dec 30, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% | 2,064 |
| Dec 29, 2025 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | -0.19% | 24,576 |
| Dec 24, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% | 4,094 |
| Dec 23, 2025 | 10.64 | 10.67 | 10.64 | 10.65 | 10.65 | -0.09% | 5,689 |
| Dec 22, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% | 13,876 |
| Dec 19, 2025 | 11.00 | 11.00 | 10.67 | 10.67 | 10.67 | - | 27,049 |
| Dec 18, 2025 | 10.67 | 10.67 | 10.65 | 10.67 | 10.67 | 0.09% | 25,187 |
| Dec 17, 2025 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | -0.09% | 46,212 |
| Dec 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 8,991 |
| Dec 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 7,732 |
| Dec 12, 2025 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | - | 30,453 |
| Dec 11, 2025 | 10.65 | 10.66 | 10.64 | 10.66 | 10.66 | 0.19% | 19,020 |
| Dec 10, 2025 | 10.63 | 10.64 | 10.62 | 10.64 | 10.64 | 0.09% | 6,218 |
| Dec 9, 2025 | 10.65 | 10.66 | 10.63 | 10.63 | 10.63 | -0.37% | 9,001 |
| Dec 8, 2025 | 10.66 | 10.67 | 10.66 | 10.67 | 10.67 | - | 13,408 |
| Dec 5, 2025 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | - | 11,598 |
| Dec 4, 2025 | 10.68 | 10.68 | 10.66 | 10.67 | 10.67 | - | 44,767 |
| Dec 3, 2025 | 10.67 | 10.67 | 10.65 | 10.67 | 10.67 | - | 20,624 |
| Dec 2, 2025 | 10.66 | 10.67 | 10.64 | 10.67 | 10.67 | -0.09% | 13,370 |
| Dec 1, 2025 | 10.72 | 10.72 | 10.67 | 10.68 | 10.68 | -0.37% | 28,040 |
| Nov 28, 2025 | 10.71 | 10.73 | 10.71 | 10.72 | 10.68 | 0.19% | 46,204 |
| Nov 27, 2025 | 10.72 | 10.72 | 10.70 | 10.70 | 10.66 | 0.09% | 19,592 |
| Nov 26, 2025 | 10.70 | 10.72 | 10.69 | 10.69 | 10.65 | -0.28% | 59,048 |
| Nov 25, 2025 | 10.70 | 10.72 | 10.70 | 10.72 | 10.68 | 0.09% | 7,185 |
| Nov 24, 2025 | 10.71 | 10.72 | 10.69 | 10.71 | 10.67 | - | 19,605 |
| Nov 21, 2025 | 10.71 | 10.71 | 10.70 | 10.71 | 10.67 | - | 17,618 |
| Nov 20, 2025 | 10.70 | 10.71 | 10.70 | 10.71 | 10.67 | 0.09% | 28,297 |
| Nov 19, 2025 | 10.71 | 10.71 | 10.66 | 10.70 | 10.66 | -0.09% | 45,505 |
| Nov 18, 2025 | 10.70 | 10.71 | 10.68 | 10.71 | 10.67 | 0.09% | 22,001 |
| Nov 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | -0.19% | 7,770 |
| Nov 14, 2025 | 10.71 | 10.72 | 10.68 | 10.72 | 10.68 | 0.09% | 38,010 |
| Nov 13, 2025 | 10.73 | 10.73 | 10.71 | 10.71 | 10.67 | - | 27,554 |
| Nov 12, 2025 | 10.71 | 10.72 | 10.71 | 10.71 | 10.67 | - | 13,106 |
| Nov 11, 2025 | 10.71 | 10.71 | 10.68 | 10.71 | 10.67 | - | 15,808 |
| Nov 10, 2025 | 10.70 | 10.71 | 10.70 | 10.71 | 10.67 | 0.09% | 20,559 |
| Nov 7, 2025 | 10.71 | 10.71 | 10.70 | 10.70 | 10.66 | - | 3,318 |
| Nov 6, 2025 | 10.70 | 10.71 | 10.70 | 10.70 | 10.66 | - | 20,685 |
| Nov 5, 2025 | 10.72 | 10.72 | 10.70 | 10.70 | 10.66 | -0.09% | 24,921 |
| Nov 4, 2025 | 10.71 | 10.71 | 10.69 | 10.71 | 10.67 | - | 19,160 |
| Nov 3, 2025 | 10.72 | 10.72 | 10.71 | 10.71 | 10.67 | -0.46% | 24,229 |
| Oct 31, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.68 | - | 2,204 |
| Oct 30, 2025 | 10.75 | 10.76 | 10.75 | 10.76 | 10.68 | -0.19% | 23,267 |
| Oct 29, 2025 | 10.79 | 10.79 | 10.77 | 10.78 | 10.70 | 0.09% | 65,678 |
| Oct 28, 2025 | 10.76 | 10.78 | 10.76 | 10.77 | 10.69 | - | 22,092 |
| Oct 27, 2025 | 10.77 | 10.78 | 10.77 | 10.77 | 10.69 | -0.09% | 32,652 |
| Oct 24, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.70 | -0.09% | 12,030 |
| Oct 23, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.71 | - | 17,496 |
| Oct 22, 2025 | 10.78 | 10.79 | 10.78 | 10.79 | 10.71 | 0.19% | 89,120 |
| Oct 21, 2025 | 10.77 | 10.78 | 10.75 | 10.77 | 10.69 | -0.09% | 33,740 |