Macquarie Income Opportunities Active ETF (ASX:MQIO)
Australia · Delayed Price · Currency is AUD 10.68
0.00 (0.00%)
At close: Jan 23, 2026
ASX:MQIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 1,873 |
| Jan 23, 2026 | 10.68 | 10.68 | 10.65 | 10.68 | 10.68 | - | 4,922 |
| Jan 22, 2026 | 10.67 | 10.69 | 10.67 | 10.68 | 10.68 | 0.28% | 25,211 |
| Jan 21, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | -0.28% | 1,014 |
| Jan 20, 2026 | 10.68 | 10.68 | 10.66 | 10.68 | 10.68 | 0.19% | 6,698 |
| Jan 19, 2026 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | -0.28% | 4,743 |
| Jan 16, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 19 |
| Jan 15, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% | 14,383 |
| Jan 14, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | 750 |
| Jan 13, 2026 | 10.66 | 10.68 | 10.66 | 10.66 | 10.66 | -0.19% | 32,592 |
| Jan 12, 2026 | 11.00 | 11.00 | 10.68 | 10.68 | 10.68 | - | 9,056 |
| Jan 9, 2026 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | 0.38% | 5,950 |
| Jan 8, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 0.09% | 21,474 |
| Jan 7, 2026 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | - | 17,599 |
| Jan 6, 2026 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | -0.09% | 4,673 |
| Jan 5, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 6,117 |
| Jan 2, 2026 | 10.63 | 10.64 | 10.62 | 10.63 | 10.63 | -0.28% | 9,993 |
| Dec 31, 2025 | 10.67 | 10.68 | 10.66 | 10.66 | 10.62 | -0.09% | 2,337 |
| Dec 30, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.63 | 0.19% | 2,064 |
| Dec 29, 2025 | 10.67 | 10.67 | 10.65 | 10.65 | 10.61 | -0.19% | 24,576 |
| Dec 24, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.63 | 0.19% | 4,094 |
| Dec 23, 2025 | 10.64 | 10.67 | 10.64 | 10.65 | 10.61 | -0.09% | 5,689 |
| Dec 22, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.62 | -0.09% | 13,876 |
| Dec 19, 2025 | 11.00 | 11.00 | 10.67 | 10.67 | 10.63 | - | 27,049 |
| Dec 18, 2025 | 10.67 | 10.67 | 10.65 | 10.67 | 10.63 | 0.09% | 25,187 |
| Dec 17, 2025 | 10.67 | 10.67 | 10.66 | 10.66 | 10.62 | -0.09% | 46,212 |
| Dec 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.63 | 0.09% | 8,991 |
| Dec 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.62 | - | 7,732 |
| Dec 12, 2025 | 10.64 | 10.66 | 10.64 | 10.66 | 10.62 | - | 30,453 |
| Dec 11, 2025 | 10.65 | 10.66 | 10.64 | 10.66 | 10.62 | 0.19% | 19,020 |
| Dec 10, 2025 | 10.63 | 10.64 | 10.62 | 10.64 | 10.60 | 0.09% | 6,218 |
| Dec 9, 2025 | 10.65 | 10.66 | 10.63 | 10.63 | 10.59 | -0.37% | 9,001 |
| Dec 8, 2025 | 10.66 | 10.67 | 10.66 | 10.67 | 10.63 | - | 13,408 |
| Dec 5, 2025 | 10.66 | 10.67 | 10.65 | 10.67 | 10.63 | - | 11,598 |
| Dec 4, 2025 | 10.68 | 10.68 | 10.66 | 10.67 | 10.63 | - | 44,767 |
| Dec 3, 2025 | 10.67 | 10.67 | 10.65 | 10.67 | 10.63 | - | 20,624 |
| Dec 2, 2025 | 10.66 | 10.67 | 10.64 | 10.67 | 10.63 | -0.09% | 13,370 |
| Dec 1, 2025 | 10.72 | 10.72 | 10.67 | 10.68 | 10.64 | -0.37% | 28,040 |
| Nov 28, 2025 | 10.71 | 10.73 | 10.71 | 10.72 | 10.64 | 0.19% | 46,204 |
| Nov 27, 2025 | 10.72 | 10.72 | 10.70 | 10.70 | 10.62 | 0.09% | 19,592 |
| Nov 26, 2025 | 10.70 | 10.72 | 10.69 | 10.69 | 10.61 | -0.28% | 59,048 |
| Nov 25, 2025 | 10.70 | 10.72 | 10.70 | 10.72 | 10.64 | 0.09% | 7,185 |
| Nov 24, 2025 | 10.71 | 10.72 | 10.69 | 10.71 | 10.63 | - | 19,605 |
| Nov 21, 2025 | 10.71 | 10.71 | 10.70 | 10.71 | 10.63 | - | 17,618 |
| Nov 20, 2025 | 10.70 | 10.71 | 10.70 | 10.71 | 10.63 | 0.09% | 28,297 |
| Nov 19, 2025 | 10.71 | 10.71 | 10.66 | 10.70 | 10.62 | -0.09% | 45,505 |
| Nov 18, 2025 | 10.70 | 10.71 | 10.68 | 10.71 | 10.63 | 0.09% | 22,001 |
| Nov 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | -0.19% | 7,770 |
| Nov 14, 2025 | 10.71 | 10.72 | 10.68 | 10.72 | 10.64 | 0.09% | 38,010 |
| Nov 13, 2025 | 10.73 | 10.73 | 10.71 | 10.71 | 10.63 | - | 27,554 |