Macquarie Asset Management (MQIO)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1718864100 | 10.35 | -0.01 | -0.10 | 10.38 | 10.38 | 10.35 | 5509 |
| 1718777700 | 10.36 | -0.03 | -0.29 | 10.37 | 10.37 | 10.36 | 50001 |
| 1718691300 | 10.39 | -0.01 | -0.10 | 10.4 | 10.4 | 10.39 | 12223 |
| 1718604900 | 10.4 | 0.01 | 0.10 | 10.4 | 10.4 | 10.4 | 6136 |
| 1718345700 | 10.39 | 0.04 | 0.39 | 10.37 | 10.39 | 10.37 | 2855 |
| 1718259300 | 10.35 | 0.02 | 0.19 | 10.38 | 10.38 | 10.35 | 3076 |
| 1718172900 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 1950 |
| 1718086500 | 10.33 | -0.04 | -0.39 | 10.33 | 10.33 | 10.33 | 4534 |
| 1717740900 | 10.37 | 0.01 | 0.10 | 10.37 | 10.37 | 10.37 | 5205 |
| 1717654500 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1717568100 | 10.36 | 0.02 | 0.19 | 10.36 | 10.36 | 10.36 | 5761 |
| 1717481700 | 10.34 | 0.02 | 0.19 | 10.34 | 10.34 | 10.34 | 2906 |
| 1717395300 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 48406 |
| 1717136100 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1717049700 | 10.32 | -0.01 | -0.10 | 10.31 | 10.32 | 10.31 | 28631 |
| 1716963300 | 10.33 | -0.03 | -0.29 | 10.33 | 10.33 | 10.33 | 14017 |
| 1716876900 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 1954 |
| 1716790500 | 10.36 | 0.01 | 0.10 | 10.35 | 10.36 | 10.35 | 19257 |
| 1716531300 | 10.35 | -0.01 | -0.10 | 10.35 | 10.35 | 10.35 | 21916 |
| 1716444900 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1716358500 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1716272100 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 3065 |
| 1716185700 | 10.36 | 0 | 0.00 | 10.35 | 10.36 | 10.35 | 3497 |
| 1715926500 | 10.36 | -0.02 | -0.19 | 10.38 | 10.38 | 10.35 | 1988 |
| 1715840100 | 10.38 | 0.05 | 0.48 | 10.36 | 10.38 | 10.36 | 33687 |
| 1715753700 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1715667300 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1715580900 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1715321700 | 10.33 | 0.01 | 0.10 | 10.33 | 10.33 | 10.33 | 11270 |
| 1715235300 | 10.32 | -0.01 | -0.10 | 10.32 | 10.32 | 10.32 | 10077 |
| 1715148900 | 10.33 | 0.01 | 0.10 | 10.33 | 10.33 | 10.33 | 4840 |
| 1715062500 | 10.32 | 0.05 | 0.49 | 10.3 | 10.32 | 10.3 | 61 |
| 1714976100 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1714716900 | 10.27 | 0.01 | 0.10 | 10.26 | 10.27 | 10.26 | 5002 |
| 1714630500 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 11318 |
| 1714544100 | 10.26 | 0.01 | 0.10 | 10.24 | 10.26 | 10.24 | 6918 |
| 1714457700 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1714371300 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1714112100 | 10.25 | -0.03 | -0.29 | 10.25 | 10.25 | 10.25 | 19999 |
| 1713939300 | 10.28 | -0.02 | -0.19 | 10.28 | 10.28 | 10.28 | 22730 |
| 1713852900 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1713766500 | 10.3 | 0.02 | 0.19 | 10.3 | 10.3 | 10.3 | 2524 |
| 1713507300 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1713420900 | 10.28 | -0.03 | -0.29 | 10.3 | 10.31 | 10.28 | 8253 |
| 1713334500 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1713248100 | 10.31 | -0.02 | -0.19 | 10.31 | 10.31 | 10.31 | 17439 |
| 1713161700 | 10.33 | 0.02 | 0.19 | 10.33 | 10.33 | 10.33 | 4840 |
| 1712902500 | 10.31 | -0.04 | -0.39 | 10.31 | 10.31 | 10.31 | 12375 |
| 1712816100 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1712729700 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1712643300 | 10.35 | -0.01 | -0.10 | 10.35 | 10.35 | 10.35 | 4386 |
| 1712553300 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1712294100 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1712207700 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 2220 |
| 1712121300 | 10.36 | -0.01 | -0.10 | 10.35 | 10.36 | 10.35 | 25966 |
| 1712034900 | 10.37 | -0.04 | -0.38 | 10.37 | 10.37 | 10.37 | 7795 |
| 1711602900 | 10.41 | 0.01 | 0.10 | 10.41 | 10.41 | 10.41 | 8256 |
| 1711516500 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 5301 |
| 1711430100 | 10.4 | 0.04 | 0.39 | 10.4 | 10.4 | 10.4 | 6922 |
| 1711343700 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1711084500 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 7147 |
| 1710998100 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
