Macquarie Income Opportunities Active ETF (ASX:MQIO)
Australia · Delayed Price · Currency is AUD 10.64
+0.01 (0.09%)
Last updated: Sep 23, 2026, 12:23 PM AEST
ASX:MQIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | - | 0.09% | 3,967 |
| Sep 22, 2026 | 10.61 | 10.63 | 10.61 | 10.63 | 10.63 | 0.09% | 8,068 |
| Sep 21, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% | 3,622 |
| Sep 18, 2026 | 10.62 | 10.63 | 10.61 | 10.61 | 10.61 | - | 21,727 |
| Sep 17, 2026 | 10.60 | 10.62 | 10.59 | 10.61 | 10.61 | 0.09% | 41,244 |
| Sep 16, 2026 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | - | 22,227 |
| Sep 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% | 12,191 |
| Sep 14, 2026 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | -0.09% | 10,663 |
| Sep 11, 2026 | 10.57 | 10.58 | 10.55 | 10.58 | 10.58 | -0.19% | 18,098 |
| Sep 10, 2026 | 10.59 | 10.60 | 10.57 | 10.60 | 10.60 | 0.09% | 14,709 |
| Sep 9, 2026 | 10.59 | 10.61 | 10.59 | 10.59 | 10.59 | -0.09% | 12,221 |
| Sep 8, 2026 | 10.61 | 10.62 | 10.60 | 10.60 | 10.60 | 0.09% | 12,890 |
| Sep 7, 2026 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | - | 28,729 |
| Sep 4, 2026 | 10.59 | 10.60 | 10.58 | 10.59 | 10.59 | -0.19% | 57,719 |
| Sep 3, 2026 | 10.60 | 10.61 | 10.59 | 10.61 | 10.61 | 0.19% | 13,049 |
| Sep 2, 2026 | 10.57 | 10.59 | 10.57 | 10.59 | 10.59 | 0.28% | 28,012 |
| Sep 1, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | -0.36% | 868,519 |
| 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 |