Macquarie Global Yield Maximiser Active ETF (ASX:MQYM)
Australia · Delayed Price · Currency is AUD 50.35
-0.05 (-0.10%)
Last updated: Dec 29, 2025, 12:29 PM AEST
ASX:MQYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 50.46 | 50.46 | 50.35 | 50.35 | 50.35 | - | 1,247 |
| Dec 29, 2025 | 50.45 | 50.45 | 50.35 | 50.35 | 50.35 | -0.10% | 154 |
| Dec 24, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.18% | 3,787 |
| Dec 23, 2025 | 50.28 | 50.32 | 50.28 | 50.31 | 50.31 | 0.16% | 858 |
| Dec 22, 2025 | 50.26 | 50.26 | 50.23 | 50.23 | 50.23 | -0.04% | 4,347 |
| Dec 19, 2025 | 50.28 | 50.28 | 50.25 | 50.25 | 50.25 | 0.06% | 3,092 |
| Dec 18, 2025 | 50.22 | 50.22 | 50.14 | 50.22 | 50.22 | 0.04% | 12,143 |
| Dec 17, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.14% | 10,254 |
| Dec 16, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.10% | 10 |
| Dec 15, 2025 | 50.08 | 50.19 | 50.08 | 50.18 | 50.18 | 0.24% | 19,468 |
| Dec 12, 2025 | 50.15 | 50.19 | 50.06 | 50.06 | 50.06 | -0.18% | 40,308 |
| Dec 11, 2025 | 50.18 | 50.18 | 50.15 | 50.15 | 50.15 | -0.02% | 7,324 |
| Dec 10, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.06% | 15,000 |
| Dec 9, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.12% | 3,180 |
| Dec 8, 2025 | 50.22 | 50.25 | 50.22 | 50.25 | 50.25 | -0.02% | 1,472 |
| Dec 5, 2025 | 50.21 | 50.26 | 50.21 | 50.26 | 50.26 | 0.08% | 303 |
| Dec 4, 2025 | 50.21 | 50.22 | 50.17 | 50.22 | 50.22 | - | 1,203 |
| Dec 3, 2025 | 50.16 | 50.22 | 50.12 | 50.22 | 50.22 | 0.04% | 5,497 |
| Dec 2, 2025 | 50.17 | 50.21 | 50.12 | 50.20 | 50.20 | 0.12% | 16,325 |
| Dec 1, 2025 | 50.13 | 50.16 | 50.13 | 50.14 | 50.14 | -0.59% | 3,648 |
| Nov 28, 2025 | 50.42 | 50.45 | 50.42 | 50.44 | 50.17 | 0.10% | 7,585 |
| Nov 27, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 50.12 | 0.02% | 21 |
| Nov 26, 2025 | 50.25 | 50.38 | 50.25 | 50.38 | 50.11 | 0.28% | 5,463 |
| Nov 25, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 49.97 | - | 2,989 |
| Nov 24, 2025 | 50.25 | 50.25 | 50.19 | 50.24 | 49.97 | 0.04% | 17,700 |
| Nov 21, 2025 | 50.11 | 50.22 | 50.11 | 50.22 | 49.95 | - | 139 |
| Nov 20, 2025 | 50.16 | 50.22 | 50.15 | 50.22 | 49.95 | 0.12% | 11,706 |
| Nov 19, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.89 | -0.12% | 3,409 |
| Nov 18, 2025 | 50.11 | 50.22 | 50.11 | 50.22 | 49.95 | 0.14% | 785 |
| Nov 17, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.88 | - | 5 |
| Nov 14, 2025 | 50.21 | 50.21 | 50.15 | 50.15 | 49.88 | -0.16% | 10,986 |
| Nov 13, 2025 | 50.30 | 50.32 | 50.23 | 50.23 | 49.96 | -0.26% | 1,187 |
| Nov 12, 2025 | 50.30 | 50.36 | 50.23 | 50.36 | 50.09 | 0.08% | 1,446 |
| Nov 11, 2025 | 50.24 | 50.32 | 50.24 | 50.32 | 50.05 | 0.26% | 10,795 |
| Nov 10, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 49.92 | 0.06% | 3,800 |
| Nov 7, 2025 | 50.12 | 50.16 | 50.12 | 50.16 | 49.89 | -0.10% | 89 |
| Nov 6, 2025 | 50.12 | 50.21 | 50.12 | 50.21 | 49.94 | 0.16% | 2,247 |
| Nov 5, 2025 | 50.16 | 50.16 | 50.12 | 50.13 | 49.86 | -0.10% | 4,303 |
| Nov 4, 2025 | 50.23 | 50.23 | 50.18 | 50.18 | 49.91 | -0.20% | 10,402 |
| Nov 3, 2025 | 50.28 | 50.29 | 50.27 | 50.28 | 50.01 | -0.40% | 5,012 |
| Oct 31, 2025 | 50.51 | 50.54 | 50.48 | 50.48 | 49.93 | -0.04% | 2,711 |
| Oct 30, 2025 | 50.52 | 50.58 | 50.50 | 50.50 | 49.95 | 0.02% | 4,245 |
| Oct 29, 2025 | 50.52 | 50.52 | 50.49 | 50.49 | 49.94 | -0.06% | 3,999 |
| Oct 28, 2025 | 50.55 | 50.56 | 50.52 | 50.52 | 49.97 | 0.08% | 1,590 |
| Oct 27, 2025 | 50.46 | 50.48 | 50.46 | 50.48 | 49.93 | 0.06% | 10,013 |
| Oct 24, 2025 | 50.39 | 50.45 | 50.38 | 50.45 | 49.90 | 0.20% | 2,333 |
| Oct 23, 2025 | 50.35 | 50.39 | 50.35 | 50.35 | 49.80 | - | 2,156 |
| Oct 22, 2025 | 50.38 | 50.39 | 50.34 | 50.35 | 49.80 | 0.10% | 2,087 |
| Oct 21, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 49.75 | - | 146 |
| Oct 20, 2025 | 50.33 | 50.38 | 50.29 | 50.30 | 49.75 | 0.12% | 3,237 |