Macquarie Income Opportunities Active ETF (ASX:MQIO)
Australia · Delayed Price · Currency is AUD 10.59
-0.05 (-0.47%)
Last updated: Sep 1, 2026, 12:00 PM AEST
ASX:MQIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 10.65 | 10.65 | 10.63 | 10.64 | 10.60 | 0.19% | 24,045 |
| Aug 28, 2026 | 10.64 | 10.64 | 10.62 | 10.62 | 10.58 | -0.09% | 12,368 |
| Aug 27, 2026 | 10.62 | 10.64 | 10.61 | 10.63 | 10.59 | - | 26,205 |
| Aug 26, 2026 | 10.66 | 10.66 | 10.63 | 10.63 | 10.59 | -0.19% | 10,401 |
| Aug 25, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.61 | - | 6,185 |
| Aug 24, 2026 | 10.64 | 10.65 | 10.62 | 10.65 | 10.61 | 0.38% | 15,527 |
| Aug 21, 2026 | 10.64 | 10.64 | 10.61 | 10.61 | 10.57 | -0.38% | 6,600 |
| Aug 20, 2026 | 10.62 | 10.65 | 10.62 | 10.65 | 10.61 | 0.28% | 19,073 |
| Aug 19, 2026 | 10.64 | 10.64 | 10.62 | 10.62 | 10.58 | 0.09% | 1,144 |
| Aug 18, 2026 | 10.63 | 10.63 | 10.61 | 10.61 | 10.57 | -0.09% | 19,872 |
| Aug 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.58 | -0.19% | 1,880 |
| Aug 14, 2026 | 10.62 | 10.64 | 10.62 | 10.64 | 10.60 | - | 7,289 |
| Aug 13, 2026 | 10.64 | 10.64 | 10.63 | 10.64 | 10.60 | 0.09% | 46,403 |
| Aug 12, 2026 | 10.63 | 10.63 | 10.62 | 10.63 | 10.59 | 0.09% | 4,352 |
| Aug 11, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.58 | 0.19% | 3,856 |
| Aug 10, 2026 | 10.60 | 10.62 | 10.60 | 10.60 | 10.56 | -0.09% | 38,467 |
| Aug 7, 2026 | 10.61 | 10.61 | 10.59 | 10.61 | 10.57 | -0.19% | 42,069 |
| Aug 6, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | - | 13,051 |
| Aug 5, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | 0.19% | 22,693 |
| Aug 4, 2026 | 10.57 | 10.61 | 10.57 | 10.61 | 10.57 | 0.28% | 9,830 |
| Aug 3, 2026 | 10.59 | 10.61 | 10.58 | 10.58 | 10.54 | 0.01% | 18,372 |
| Jul 31, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | -0.09% | 6,777 |
| Jul 30, 2026 | 10.63 | 10.64 | 10.62 | 10.63 | 10.55 | -0.28% | 27,385 |
| Jul 29, 2026 | 10.65 | 10.66 | 10.63 | 10.66 | 10.58 | 0.09% | 31,814 |
| Jul 28, 2026 | 10.64 | 10.65 | 10.62 | 10.65 | 10.57 | 0.28% | 47,347 |
| Jul 27, 2026 | 10.63 | 10.64 | 10.62 | 10.62 | 10.54 | 0.09% | 11,314 |
| Jul 24, 2026 | 10.61 | 10.61 | 10.59 | 10.61 | 10.53 | -0.09% | 17,555 |
| Jul 23, 2026 | 10.63 | 10.63 | 10.61 | 10.62 | 10.54 | -0.09% | 27,673 |
| Jul 22, 2026 | 10.61 | 10.63 | 10.61 | 10.63 | 10.55 | - | 10,634 |
| Jul 21, 2026 | 10.61 | 10.63 | 10.60 | 10.63 | 10.55 | 0.28% | 6,095 |
| Jul 20, 2026 | 10.62 | 10.62 | 10.60 | 10.60 | 10.52 | -0.28% | 27,902 |
| Jul 17, 2026 | 10.63 | 10.63 | 10.61 | 10.63 | 10.55 | 0.09% | 2,332 |
| Jul 16, 2026 | 10.64 | 10.64 | 10.62 | 10.62 | 10.54 | 0.09% | 35,238 |
| Jul 15, 2026 | 10.61 | 10.64 | 10.61 | 10.61 | 10.53 | 0.09% | 19,113 |
| Jul 14, 2026 | 10.62 | 10.62 | 10.59 | 10.60 | 10.52 | -0.28% | 42,264 |
| Jul 13, 2026 | 10.61 | 10.63 | 10.61 | 10.63 | 10.55 | 0.19% | 6,553 |
| Jul 10, 2026 | 10.63 | 10.64 | 10.61 | 10.61 | 10.53 | -0.09% | 11,752 |
| Jul 9, 2026 | 10.59 | 10.62 | 10.59 | 10.62 | 10.54 | - | 6,009 |
| Jul 8, 2026 | 10.61 | 10.62 | 10.59 | 10.62 | 10.54 | -0.09% | 13,736 |
| Jul 7, 2026 | 10.61 | 10.63 | 10.61 | 10.63 | 10.55 | - | 12 |
| Jul 6, 2026 | 10.61 | 10.63 | 10.61 | 10.63 | 10.55 | 0.19% | 14,627 |
| Jul 3, 2026 | 10.63 | 10.63 | 10.60 | 10.61 | 10.53 | 0.28% | 22,408 |
| Jul 2, 2026 | 10.61 | 10.61 | 10.58 | 10.58 | 10.50 | -0.09% | 4,083 |
| Jul 1, 2026 | 10.59 | 10.61 | 10.59 | 10.59 | 10.51 | -0.09% | 17,743 |
| Jun 30, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.52 | -0.19% | 9,428 |
| Jun 29, 2026 | 10.66 | 10.66 | 10.63 | 10.66 | 10.54 | - | 10,750 |
| Jun 26, 2026 | 10.66 | 10.66 | 10.65 | 10.66 | 10.54 | -0.09% | 22,630 |
| Jun 25, 2026 | 10.64 | 10.67 | 10.64 | 10.67 | 10.55 | 0.38% | 9,793 |
| Jun 24, 2026 | 10.63 | 10.66 | 10.63 | 10.63 | 10.51 | -0.28% | 14,202 |
| Jun 23, 2026 | 10.64 | 10.66 | 10.62 | 10.66 | 10.54 | 0.28% | 28,294 |