Skip to main content
logo
Macquarie Global Yield Maximiser Active ETF (ASX:MQYM)
Australia flag Australia · Delayed Price · Currency is AUD
49.32
-0.01 (-0.02%)
Last updated: Sep 23, 2026, 12:17 PM AEST

ASX:MQYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202649.2749.3249.2649.32--0.02%1,088
Sep 22, 202649.3649.3649.3349.3349.33-0.10%4,994
Sep 21, 202649.3649.3849.2749.3849.380.24%660
Sep 18, 202649.2549.3449.2449.2649.260.10%1,709
Sep 17, 202649.3149.3149.2149.2149.210.06%5,982
Sep 16, 202649.2749.2749.1849.1849.18-0.14%3,668
Sep 15, 202649.2249.2849.1949.2549.250.12%2,789
Sep 14, 202649.2749.2749.1949.1949.19-0.16%2,621
Sep 11, 202649.2949.3549.2749.2749.27-0.40%28,364
Sep 10, 202649.4749.4749.3849.4749.47-0.10%1,718
Sep 9, 202649.5249.5349.5249.5249.520.16%745
Sep 8, 202649.5049.5149.4249.4449.44-0.06%4,353
Sep 7, 202649.4749.5049.4749.4749.47-0.02%2,205
Sep 4, 202649.4349.4849.4049.4849.480.04%2,888
Sep 3, 202649.4649.4649.4649.4649.460.10%505
Sep 2, 202649.4449.4449.3649.4149.41-0.22%1,379
Sep 1, 202649.4849.5349.4149.5249.520.01%14,919
Aug 31, 202649.7449.7949.6749.7949.520.18%586
Aug 28, 202649.8049.8049.7049.7049.43-0.20%774
Aug 27, 202649.8149.8249.8049.8049.520.10%4,554
Aug 26, 202649.6849.7549.6549.7549.480.06%1,419
Aug 25, 202649.7249.7249.7149.7249.450.04%4,190
Aug 24, 202649.6849.7249.6849.7049.430.02%1,538
Aug 21, 202649.7049.7049.6949.6949.42-0.08%213
Aug 20, 202649.6649.7349.6649.7349.460.02%1,668
Aug 19, 202649.7049.7249.6049.7249.450.06%5,520
Aug 18, 202649.6849.7049.6349.6949.420.10%616
Aug 17, 202649.6449.7349.6449.6449.37-0.02%7,536
Aug 14, 202649.6549.6549.5549.6549.380.06%8,093
Aug 13, 202649.6149.6249.5249.6249.35-2,624
Aug 12, 202649.6149.6249.6149.6249.35-0.02%1,923
Aug 11, 202649.6149.6449.6149.6349.360.04%9,917
Aug 10, 202649.5949.6149.5149.6149.340.26%2,741
Aug 7, 202649.5749.5749.4849.4849.21-0.24%17,599
Aug 6, 202649.6049.6049.5049.6049.330.08%2,845
Aug 5, 202649.5649.5849.4949.5649.290.28%2,969
Aug 4, 202649.3649.4249.3649.4249.150.12%2,122
Aug 3, 202649.4249.4349.3649.3649.09-0.11%5,373
Jul 31, 202649.7149.7149.6249.6949.140.30%349
Jul 30, 202649.6349.6349.5449.5448.99-0.24%2,706
Jul 29, 202649.6649.6749.6649.6649.11-0.04%1,047
Jul 28, 202649.6049.6849.5549.6849.130.16%9,122
Jul 27, 202649.6549.6649.6049.6049.050.06%15
Jul 24, 202649.6349.6349.5249.5749.02-0.28%1,837
Jul 23, 202649.7249.7349.6249.7149.16-0.04%4,774
Jul 22, 202649.7349.7449.7349.7349.180.10%4,644
Jul 21, 202649.7449.7949.6849.6849.13-0.10%5,579
Jul 20, 202649.7149.7449.7149.7349.180.04%2,167
Jul 17, 202649.7549.7549.6349.7149.160.10%1,011
Jul 16, 202649.7749.7849.6649.6649.11-0.18%2,212