Macquarie Income Opportunities Active ETF (ASX:MQIO)
Australia · Delayed Price · Currency is AUD 10.67
0.00 (0.00%)
At close: Dec 5, 2025
ASX:MQIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 10.77 | 10.78 | 10.74 | 10.78 | 10.70 | 0.19% | 223,521 |
| Oct 17, 2025 | 10.77 | 10.78 | 10.76 | 10.76 | 10.68 | -0.19% | 28,147 |
| Oct 16, 2025 | 10.75 | 10.78 | 10.75 | 10.78 | 10.70 | 0.28% | 18,869 |
| Oct 15, 2025 | 10.74 | 10.75 | 10.72 | 10.75 | 10.67 | 0.19% | 16,250 |
| Oct 14, 2025 | 10.73 | 10.74 | 10.72 | 10.73 | 10.65 | -0.09% | 12,767 |
| Oct 13, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.66 | 0.28% | 40,000 |
| Oct 10, 2025 | 10.73 | 10.73 | 10.71 | 10.71 | 10.63 | - | 14,222 |
| Oct 9, 2025 | 10.73 | 10.73 | 10.71 | 10.71 | 10.63 | -0.19% | 1,507 |
| Oct 8, 2025 | 10.73 | 10.73 | 10.72 | 10.73 | 10.65 | 0.09% | 22,366 |
| Oct 7, 2025 | 10.72 | 10.72 | 10.70 | 10.72 | 10.64 | - | 11,043 |
| Oct 3, 2025 | 10.73 | 10.73 | 10.72 | 10.72 | 10.64 | - | 6 |
| Oct 2, 2025 | 10.72 | 10.72 | 10.70 | 10.72 | 10.64 | - | 17,032 |
| Oct 1, 2025 | 10.71 | 10.72 | 10.71 | 10.72 | 10.64 | -0.28% | 21,415 |
| Sep 30, 2025 | 10.75 | 10.75 | 10.72 | 10.75 | 10.63 | - | 2,135 |
| Sep 29, 2025 | 10.74 | 10.75 | 10.74 | 10.75 | 10.63 | 0.09% | 17,472 |
| Sep 26, 2025 | 10.74 | 10.75 | 10.74 | 10.74 | 10.62 | 0.19% | 9,635 |