Macquarie Income Opportunities Active ETF (ASX:MQIO)
Australia · Delayed Price · Currency is AUD 10.72
+0.01 (0.09%)
At close: Feb 27, 2026
ASX:MQIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.72 | 10.72 | 10.70 | 10.72 | 10.72 | 0.09% | 8,700 |
| Feb 26, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 4,339 |
| Feb 25, 2026 | 10.70 | 10.71 | 10.68 | 10.71 | 10.71 | 0.09% | 18,077 |
| Feb 24, 2026 | 10.71 | 10.71 | 10.69 | 10.70 | 10.70 | 0.09% | 132,603 |
| Feb 23, 2026 | 10.70 | 10.70 | 10.67 | 10.69 | 10.69 | -0.09% | 37,522 |
| Feb 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% | 7,253 |
| Feb 19, 2026 | 10.65 | 10.69 | 10.65 | 10.69 | 10.69 | 0.19% | 29,315 |
| Feb 18, 2026 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | -0.09% | 34,731 |
| Feb 17, 2026 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | -0.09% | 48,049 |
| Feb 16, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.19% | 27,156 |
| Feb 13, 2026 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | - | 2,496 |
| Feb 12, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% | 3,693 |
| Feb 11, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | 12,765 |
| Feb 10, 2026 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | - | 6,065 |
| Feb 9, 2026 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | - | 21,684 |
| Feb 6, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% | 18,627 |
| Feb 5, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 0.09% | 4,728 |
| Feb 4, 2026 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | -0.09% | 5,381 |
| Feb 3, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | -0.19% | 34,717 |
| Feb 2, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.28% | 3,174 |
| Jan 30, 2026 | 10.69 | 10.69 | 10.68 | 10.69 | 10.65 | 0.19% | 2,754 |
| Jan 29, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.63 | 0.09% | 3,612 |
| Jan 28, 2026 | 10.68 | 10.68 | 10.66 | 10.66 | 10.62 | -0.19% | 35,458 |
| Jan 27, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.64 | - | 1,873 |
| Jan 23, 2026 | 10.68 | 10.68 | 10.65 | 10.68 | 10.64 | - | 4,922 |
| Jan 22, 2026 | 10.67 | 10.69 | 10.67 | 10.68 | 10.64 | 0.28% | 25,211 |
| Jan 21, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.61 | -0.28% | 1,014 |
| Jan 20, 2026 | 10.68 | 10.68 | 10.66 | 10.68 | 10.64 | 0.19% | 6,698 |
| Jan 19, 2026 | 10.68 | 10.68 | 10.66 | 10.66 | 10.62 | -0.28% | 4,743 |
| Jan 16, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.65 | - | 19 |
| Jan 15, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.65 | 0.09% | 14,383 |
| Jan 14, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.64 | 0.19% | 750 |
| Jan 13, 2026 | 10.66 | 10.68 | 10.66 | 10.66 | 10.62 | -0.19% | 32,592 |
| Jan 12, 2026 | 11.00 | 11.00 | 10.68 | 10.68 | 10.64 | - | 9,056 |
| Jan 9, 2026 | 10.65 | 10.68 | 10.65 | 10.68 | 10.64 | 0.38% | 5,950 |
| Jan 8, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.60 | 0.09% | 21,474 |
| Jan 7, 2026 | 10.64 | 10.64 | 10.63 | 10.63 | 10.59 | - | 17,599 |
| Jan 6, 2026 | 10.65 | 10.65 | 10.63 | 10.63 | 10.59 | -0.09% | 4,673 |
| Jan 5, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.60 | 0.09% | 6,117 |
| Jan 2, 2026 | 10.63 | 10.64 | 10.62 | 10.63 | 10.59 | -0.28% | 9,993 |
| Dec 31, 2025 | 10.67 | 10.68 | 10.66 | 10.66 | 10.58 | -0.09% | 2,337 |
| Dec 30, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 0.19% | 2,064 |
| Dec 29, 2025 | 10.67 | 10.67 | 10.65 | 10.65 | 10.57 | -0.19% | 24,576 |
| Dec 24, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 0.19% | 4,094 |
| Dec 23, 2025 | 10.64 | 10.67 | 10.64 | 10.65 | 10.57 | -0.09% | 5,689 |
| Dec 22, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.58 | -0.09% | 13,876 |
| Dec 19, 2025 | 11.00 | 11.00 | 10.67 | 10.67 | 10.59 | - | 27,049 |
| Dec 18, 2025 | 10.67 | 10.67 | 10.65 | 10.67 | 10.59 | 0.09% | 25,187 |
| Dec 17, 2025 | 10.67 | 10.67 | 10.66 | 10.66 | 10.58 | -0.09% | 46,212 |
| Dec 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 0.09% | 8,991 |