Skip to main content
logo
Macquarie Global Yield Maximiser Active ETF (ASX:MQYM)
Australia flag Australia · Delayed Price · Currency is AUD
49.68
+0.08 (0.16%)
Last updated: Jul 28, 2026, 3:23 PM AEST

ASX:MQYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202649.6049.6849.5549.6849.680.16%9,122
Jul 27, 202649.6549.6649.6049.6049.600.06%15
Jul 24, 202649.6349.6349.5249.5749.57-0.28%1,837
Jul 23, 202649.7249.7349.6249.7149.71-0.04%4,774
Jul 22, 202649.7349.7449.7349.7349.730.10%4,644
Jul 21, 202649.7449.7949.6849.6849.68-0.10%5,579
Jul 20, 202649.7149.7449.7149.7349.730.04%2,167
Jul 17, 202649.7549.7549.6349.7149.710.10%1,011
Jul 16, 202649.7749.7849.6649.6649.66-0.18%2,212
Jul 15, 202649.7449.7749.6449.7549.750.24%1,296
Jul 14, 202649.6049.7349.6049.6349.63-0.10%1,356
Jul 13, 202649.7049.7049.5649.6849.680.20%498
Jul 10, 202649.5849.7149.5849.5849.58-0.22%2,293
Jul 9, 202649.6749.6949.6749.6949.690.22%397
Jul 8, 202649.7049.7049.5849.5849.58-139
Jul 7, 202649.7349.7349.5849.5849.58-0.22%4,482
Jul 6, 202649.6949.7149.5649.6949.690.06%1,685
Jul 3, 202649.6749.6749.6649.6649.660.18%102
Jul 2, 202649.5949.5949.4949.5749.570.20%7,315
Jul 1, 202649.6149.6149.4749.4749.47-0.17%2,168
Jun 30, 202649.8549.8549.7849.8349.56-0.04%7,985
Jun 29, 202649.8449.8749.8449.8549.570.12%21,562
Jun 26, 202649.8449.8449.7049.7949.52-0.14%797
Jun 25, 202649.8749.8749.7049.8649.580.20%1,018
Jun 24, 202649.7649.7649.7649.7649.490.04%357
Jun 23, 202649.8149.8149.6149.7449.47-0.04%1,996
Jun 22, 202649.5649.7749.5649.7649.490.34%3,562
Jun 19, 202649.8649.8649.5949.5949.32-0.48%1,182
Jun 18, 202649.8749.8749.7549.8349.56-10,868
Jun 17, 202649.7749.8349.7749.8349.560.12%3,566
Jun 16, 202649.7449.7749.7249.7749.500.12%1,740
Jun 15, 202649.7049.7249.6849.7149.440.30%4,425
Jun 12, 202649.5849.5849.4749.5649.29-0.04%393
Jun 11, 202649.5449.5849.4449.5849.310.26%254
Jun 10, 202649.4649.4649.4549.4549.18-0.10%2,455
Jun 9, 202649.6049.6049.5049.5049.230.10%3,075
Jun 5, 202649.5949.5949.4549.4549.18-0.40%3
Jun 4, 202649.6549.6549.6549.6549.380.02%6,547
Jun 3, 202649.5749.6449.5049.6449.370.08%4,790
Jun 2, 202649.5849.6549.5849.6049.330.20%6,464
Jun 1, 202649.6049.6049.4749.5049.230.17%9,775
May 29, 202649.8249.8349.6949.6949.140.12%12
May 28, 202649.7749.7849.6349.6349.08-0.02%3,972
May 27, 202649.6449.6449.6449.6449.09-201
May 26, 202649.6249.6449.6249.6449.090.12%545
May 25, 202649.6449.6649.5849.5849.030.22%509
May 22, 202649.5549.5549.4749.4748.92-0.02%1,171
May 21, 202649.4549.4849.4349.4848.930.06%10,639
May 20, 202649.4049.4549.4049.4548.90-0.04%1,109
May 19, 202649.4949.4949.4749.4748.92-0.02%307