
Macquarie Investment Management Australia Limited (MQEG)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1741583700 | 11.49 | -0.03 | -0.26 | 11.49 | 11.49 | 11.49 | 750 |
1741324500 | 11.52 | -0.09 | -0.78 | 11.5 | 11.52 | 11.47 | 15574 |
1741238100 | 11.61 | -0.06 | -0.51 | 12.02 | 12.02 | 11.59 | 16517 |
1741151700 | 11.67 | -0.14 | -1.19 | 11.74 | 11.74 | 11.62 | 22978 |
1741065300 | 11.81 | -0.12 | -1.01 | 11.77 | 11.83 | 11.77 | 1883 |
1740978900 | 11.93 | 0.17 | 1.45 | 11.94 | 11.95 | 11.92 | 23208 |
1740719700 | 11.76 | -0.03 | -0.25 | 11.8 | 11.8 | 11.74 | 31658 |
1740633300 | 11.79 | 0.06 | 0.51 | 11.78 | 11.79 | 11.77 | 36174 |
1740546900 | 11.73 | 0.02 | 0.17 | 11.71 | 11.73 | 11.68 | 13106 |
1740460500 | 11.71 | -0.04 | -0.34 | 11.71 | 11.71 | 11.69 | 15510 |
1740374100 | 11.75 | -0.08 | -0.68 | 11.8 | 11.8 | 11.73 | 6764 |
1740114900 | 11.83 | -0.06 | -0.50 | 11.82 | 11.83 | 11.82 | 8199 |
1740028500 | 11.89 | -0.06 | -0.50 | 11.96 | 11.97 | 11.89 | 15388 |
1739942100 | 11.95 | -0.01 | -0.08 | 11.96 | 11.97 | 11.95 | 22261 |
1739855700 | 11.96 | 0.05 | 0.42 | 11.94 | 11.98 | 11.93 | 26627 |
1739769300 | 11.91 | -0.09 | -0.75 | 12.1 | 12.1 | 11.9 | 12194 |
1739510100 | 12 | 0.06 | 0.50 | 12 | 12 | 11.99 | 7164 |
1739423700 | 11.94 | 0.03 | 0.25 | 11.94 | 11.95 | 11.94 | 13821 |
1739337300 | 11.91 | 0 | 0.00 | 11.93 | 11.93 | 11.9 | 13369 |
1739250900 | 11.91 | 0.02 | 0.17 | 11.93 | 11.93 | 11.91 | 11041 |
1739164500 | 11.89 | -0.06 | -0.50 | 11.88 | 11.92 | 11.88 | 11169 |
1738905300 | 11.95 | -0.01 | -0.08 | 11.94 | 11.95 | 11.93 | 15441 |
1738818900 | 11.96 | 0.08 | 0.67 | 11.94 | 11.98 | 11.94 | 16384 |
1738732500 | 11.88 | -0.06 | -0.50 | 11.95 | 11.95 | 11.86 | 5528 |
1738646100 | 11.94 | 0.01 | 0.08 | 11.95 | 11.95 | 11.93 | 29635 |
1738559700 | 11.93 | -0.15 | -1.24 | 12 | 12 | 11.88 | 43630 |
1738300500 | 12.08 | 0.05 | 0.42 | 12.09 | 12.11 | 12.08 | 24860 |
1738214100 | 12.03 | 0.03 | 0.25 | 12 | 12.03 | 11.95 | 30959 |
1738127700 | 12 | 0.11 | 0.93 | 11.96 | 12 | 11.96 | 5786 |
1738041300 | 11.89 | -0.05 | -0.42 | 11.95 | 11.95 | 11.82 | 5728 |
1737695700 | 11.94 | 0 | 0.00 | 11.98 | 11.98 | 11.94 | 6649 |
1737609300 | 11.94 | 0.01 | 0.08 | 11.91 | 11.95 | 11.91 | 129709 |
1737522900 | 11.93 | 0.11 | 0.93 | 11.9 | 11.94 | 11.9 | 9967 |
1737436500 | 11.82 | -0.07 | -0.59 | 11.84 | 11.87 | 11.82 | 38586 |
1737350100 | 11.89 | 0.05 | 0.42 | 11.91 | 11.91 | 11.88 | 5446 |
1737090900 | 11.84 | 0.06 | 0.51 | 11.77 | 11.84 | 11.77 | 7688 |
1737004500 | 11.78 | 0.16 | 1.38 | 11.77 | 11.81 | 11.76 | 128483 |
1736918100 | 11.62 | -0.03 | -0.26 | 11.65 | 11.66 | 11.62 | 5122 |
1736831700 | 11.65 | 0.04 | 0.34 | 11.64 | 11.66 | 11.62 | 37178 |
1736745300 | 11.61 | -0.12 | -1.02 | 11.65 | 11.66 | 11.61 | 4191 |
1736486100 | 11.73 | 0 | 0.00 | 11.72 | 11.73 | 11.72 | 3544 |
1736399700 | 11.73 | 0.01 | 0.09 | 11.72 | 11.75 | 11.72 | 55437 |
1736313300 | 11.72 | -0.02 | -0.17 | 11.69 | 11.72 | 11.69 | 6397 |
1736226900 | 11.74 | 0.04 | 0.34 | 11.79 | 11.79 | 11.74 | 3054 |
1736140500 | 11.7 | 0.08 | 0.69 | 11.69 | 11.73 | 11.66 | 41536 |
1735881300 | 11.62 | -0.03 | -0.26 | 11.62 | 11.63 | 11.6 | 13892 |
1735794900 | 11.65 | 0.01 | 0.09 | 11.65 | 11.65 | 11.63 | 32007 |
1735617660 | 11.64 | -0.1 | -0.85 | 11.65 | 11.65 | 11.63 | 21764 |
1735535700 | 11.74 | -0.14 | -1.18 | 11.82 | 11.82 | 11.74 | 10056 |
1735276500 | 11.88 | 0.14 | 1.19 | 11.9 | 11.9 | 11.87 | 10088 |
1735014060 | 11.74 | 0.09 | 0.77 | 11.73 | 11.74 | 11.72 | 12680 |
1734930900 | 11.65 | 0.1 | 0.87 | 11.67 | 11.67 | 11.65 | 11084 |
1734671700 | 11.55 | -0.05 | -0.43 | 11.6 | 11.6 | 11.55 | 475 |
1734585300 | 11.6 | -0.14 | -1.19 | 11.72 | 11.72 | 11.58 | 27281 |
1734498900 | 11.74 | 0.02 | 0.17 | 11.7 | 11.74 | 11.7 | 30287 |
1734412500 | 11.72 | 0.03 | 0.26 | 11.69 | 11.72 | 11.68 | 734 |
1734326100 | 11.69 | -0.03 | -0.26 | 11.71 | 11.71 | 11.69 | 5885 |
1734066900 | 11.72 | -0.04 | -0.34 | 11.72 | 11.73 | 11.72 | 26298 |
1733980500 | 11.76 | 0.07 | 0.60 | 11.76 | 11.76 | 11.76 | 10969 |
1733894100 | 11.69 | 0 | 0.00 | 11.7 | 11.7 | 11.66 | 24651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.