Skip to main content
logo
Macquarie Global Yield Maximiser Active ETF (ASX:MQYM)
Australia flag Australia · Delayed Price · Currency is AUD
49.75
-0.08 (-0.16%)
Last updated: Jun 19, 2026, 2:56 PM AEST

ASX:MQYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202649.6049.7649.5949.76--0.14%418
Jun 18, 202649.8749.8749.7549.8349.83-10,868
Jun 17, 202649.7749.8349.7749.8349.830.12%3,566
Jun 16, 202649.7449.7749.7249.7749.770.12%1,740
Jun 15, 202649.7049.7249.6849.7149.710.30%4,425
Jun 12, 202649.5849.5849.4749.5649.56-0.04%393
Jun 11, 202649.5449.5849.4449.5849.580.26%254
Jun 10, 202649.4649.4649.4549.4549.45-0.10%2,455
Jun 9, 202649.6049.6049.5049.5049.500.10%3,075
Jun 5, 202649.5949.5949.4549.4549.45-0.40%3
Jun 4, 202649.6549.6549.6549.6549.650.02%6,547
Jun 3, 202649.5749.6449.5049.6449.640.08%4,790
Jun 2, 202649.5849.6549.5849.6049.600.20%6,464
Jun 1, 202649.6049.6049.4749.5049.500.17%9,775
May 29, 202649.8249.8349.6949.6949.420.12%12
May 28, 202649.7749.7849.6349.6349.36-0.02%3,972
May 27, 202649.6449.6449.6449.6449.37-201
May 26, 202649.6249.6449.6249.6449.370.12%545
May 25, 202649.6449.6649.5849.5849.310.22%509
May 22, 202649.5549.5549.4749.4749.20-0.02%1,171
May 21, 202649.4549.4849.4349.4849.210.06%10,639
May 20, 202649.4049.4549.4049.4549.18-0.04%1,109
May 19, 202649.4949.4949.4749.4749.20-0.02%307
May 18, 202649.3949.4849.3949.4849.21-0.18%471
May 15, 202649.6549.6549.4749.5749.300.16%78
May 14, 202649.6649.6649.4949.4949.22-0.12%739
May 13, 202649.6049.6049.5549.5549.28-0.10%313
May 12, 202649.5549.6349.5549.6049.330.14%1,507
May 11, 202649.6549.6549.5349.5349.260.02%6
May 8, 202649.6549.6549.5249.5249.25-0.28%5
May 7, 202649.5949.6649.5849.6649.390.30%12,601
May 6, 202649.5149.5149.5149.5149.240.02%110
May 5, 202649.4849.5049.4849.5049.23-0.08%2,013
May 4, 202649.5349.5449.5349.5449.270.12%1,101
May 1, 202649.5049.5049.3749.4849.210.01%987
Apr 30, 202649.8049.8049.7549.7549.20-0.12%1,939
Apr 29, 202649.8049.8149.8049.8149.260.24%374
Apr 28, 202649.8049.8049.6949.6949.14-0.32%2,741
Apr 27, 202649.8649.8649.6949.8549.30-4
Apr 24, 202649.8149.8549.6949.8549.300.46%842
Apr 23, 202649.6649.6649.6249.6249.07-0.10%927
Apr 22, 202649.8149.8149.6749.6749.12-0.26%1,617
Apr 21, 202649.8049.8049.8049.8049.250.16%22
Apr 20, 202649.6849.7249.5249.7249.170.04%1,819
Apr 17, 202649.7049.7049.7049.7049.15-0.12%100
Apr 16, 202649.7649.7649.7649.7649.210.20%902
Apr 15, 202649.4949.6649.4949.6649.110.06%174
Apr 14, 202649.6349.6349.6349.6349.080.67%1,002
Apr 13, 202649.4049.4749.3049.3048.76-0.10%3,691
Apr 9, 202649.3549.3549.3549.3548.81-0.26%13,576