Skip to main content
logo
Macquarie Global Yield Maximiser Active ETF (ASX:MQYM)
Australia flag Australia · Delayed Price · Currency is AUD
49.46
-0.33 (-0.66%)
Last updated: Sep 1, 2026, 2:02 PM AEST

ASX:MQYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 202649.7449.7749.6449.7549.200.24%1,296
Jul 14, 202649.6049.7349.6049.6349.08-0.10%1,356
Jul 13, 202649.7049.7049.5649.6849.130.20%498
Jul 10, 202649.5849.7149.5849.5849.03-0.22%2,293
Jul 9, 202649.6749.6949.6749.6949.140.22%397
Jul 8, 202649.7049.7049.5849.5849.03-139
Jul 7, 202649.7349.7349.5849.5849.03-0.22%4,482
Jul 6, 202649.6949.7149.5649.6949.140.06%1,685
Jul 3, 202649.6749.6749.6649.6649.110.18%102
Jul 2, 202649.5949.5949.4949.5749.020.20%7,315
Jul 1, 202649.6149.6149.4749.4748.92-0.17%2,168
Jun 30, 202649.8549.8549.7849.8349.01-0.04%7,985
Jun 29, 202649.8449.8749.8449.8549.030.12%21,562
Jun 26, 202649.8449.8449.7049.7948.97-0.14%797
Jun 25, 202649.8749.8749.7049.8649.040.20%1,018
Jun 24, 202649.7649.7649.7649.7648.940.04%357
Jun 23, 202649.8149.8149.6149.7448.92-0.04%1,996