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 |
|---|---|---|---|---|---|---|---|
| 1735881300 | 10.55 | 0.04 | 0.38 | 10.54 | 10.55 | 10.54 | 1913 |
| 1735794900 | 10.51 | -0.03 | -0.28 | 10.51 | 10.51 | 10.51 | 1427 |
| 1735622100 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1735535700 | 10.54 | -0.02 | -0.19 | 10.4 | 10.54 | 10.4 | 4884 |
| 1735276500 | 10.56 | 0.02 | 0.19 | 10.53 | 10.56 | 10.53 | 2427 |
| 1735014060 | 10.54 | 0.03 | 0.29 | 10.54 | 10.54 | 10.54 | 475 |
| 1734930900 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1734671700 | 10.51 | -0.03 | -0.28 | 10.52 | 10.52 | 10.51 | 44471 |
| 1734585300 | 10.54 | -0.01 | -0.09 | 10.54 | 10.54 | 10.54 | 3989 |
| 1734498900 | 10.55 | -0.03 | -0.28 | 10.58 | 10.58 | 10.55 | 6245 |
| 1734412500 | 10.58 | 0.01 | 0.09 | 10.58 | 10.58 | 10.58 | 6617 |
| 1734326100 | 10.57 | 0.01 | 0.09 | 10.57 | 10.57 | 10.57 | 6622 |
| 1734066900 | 10.56 | 0.01 | 0.09 | 10.55 | 10.56 | 10.55 | 14348 |
| 1733980500 | 10.55 | -0.04 | -0.38 | 10.57 | 10.57 | 10.55 | 55048 |
| 1733894100 | 10.59 | 0.01 | 0.09 | 10.59 | 10.59 | 10.59 | 27914 |
| 1733807700 | 10.58 | 0.02 | 0.19 | 10.58 | 10.58 | 10.58 | 1209 |
| 1733721300 | 10.56 | -0.01 | -0.09 | 10.58 | 10.58 | 10.56 | 3860 |
| 1733462100 | 10.57 | -0.01 | -0.09 | 10.57 | 10.57 | 10.57 | 14637 |
| 1733375700 | 10.58 | 0.03 | 0.28 | 10.58 | 10.58 | 10.57 | 13530 |
| 1733289300 | 10.55 | 0 | 0.00 | 10.52 | 10.55 | 10.52 | 2584 |
| 1733202900 | 10.55 | 0.01 | 0.09 | 10.56 | 10.56 | 10.55 | 10422 |
| 1733116500 | 10.54 | -0.03 | -0.28 | 10.54 | 10.54 | 10.54 | 5908 |
| 1732857300 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 8895 |
| 1732770900 | 10.57 | 0.01 | 0.09 | 10.57 | 10.57 | 10.54 | 46476 |
| 1732684500 | 10.56 | -0.01 | -0.09 | 10.56 | 10.56 | 10.55 | 11894 |
| 1732598100 | 10.57 | 0.03 | 0.28 | 10.57 | 10.57 | 10.56 | 31822 |
| 1732511700 | 10.54 | 0.02 | 0.19 | 10.55 | 10.56 | 10.54 | 31203 |
| 1732252500 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 2856 |
| 1732166100 | 10.52 | -0.01 | -0.09 | 10.52 | 10.52 | 10.51 | 63471 |
| 1732079700 | 10.53 | 0.03 | 0.29 | 10.53 | 10.53 | 10.53 | 3886 |
| 1731993300 | 10.5 | -0.02 | -0.19 | 10.53 | 10.53 | 10.5 | 1423 |
| 1731906900 | 10.52 | 0.01 | 0.10 | 10.52 | 10.53 | 10.52 | 27216 |
| 1731647700 | 10.51 | 0.02 | 0.19 | 10.52 | 10.52 | 10.51 | 19450 |
| 1731561300 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 10000 |
| 1731474900 | 10.49 | 0 | 0.00 | 10.45 | 10.49 | 10.45 | 14752 |
| 1731388500 | 10.49 | -0.02 | -0.19 | 10.49 | 10.49 | 10.49 | 449 |
| 1731302100 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 22465 |
| 1731042900 | 10.51 | 0.04 | 0.38 | 10.51 | 10.51 | 10.51 | 5812 |
| 1730956500 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1730870100 | 10.47 | -0.01 | -0.10 | 10.49 | 10.49 | 10.47 | 9041 |
| 1730783700 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 17514 |
| 1730697300 | 10.48 | -0.01 | -0.10 | 10.5 | 10.5 | 10.46 | 21387 |
| 1730438100 | 10.49 | -0.01 | -0.10 | 10.48 | 10.49 | 10.47 | 45906 |
| 1730351700 | 10.5 | -0.05 | -0.47 | 10.53 | 10.53 | 10.5 | 18993 |
| 1730265300 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 19052 |
| 1730178900 | 10.55 | 0.03 | 0.29 | 10.52 | 10.55 | 10.5 | 47209 |
| 1730092500 | 10.52 | -0.02 | -0.19 | 10.53 | 10.53 | 10.52 | 19727 |
| 1729833300 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1729746900 | 10.54 | 0.03 | 0.29 | 10.53 | 10.54 | 10.53 | 27940 |
| 1729660500 | 10.51 | -0.01 | -0.10 | 10.52 | 10.52 | 10.51 | 34754 |
| 1729574100 | 10.52 | -0.03 | -0.28 | 10.55 | 10.55 | 10.52 | 15136 |
| 1729487700 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 3964 |
| 1729228500 | 10.55 | 0 | 0.00 | 10.53 | 10.55 | 10.53 | 17036 |
| 1729142100 | 10.55 | -0.01 | -0.09 | 10.57 | 10.57 | 10.55 | 14605 |
| 1729055700 | 10.56 | 0.01 | 0.09 | 10.56 | 10.56 | 10.56 | 19040 |
| 1728969300 | 10.55 | 0.02 | 0.19 | 10.53 | 10.55 | 10.53 | 35221 |
| 1728882900 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1728623700 | 10.53 | 0.01 | 0.10 | 10.53 | 10.53 | 10.53 | 3795 |
| 1728537300 | 10.52 | -0.02 | -0.19 | 10.52 | 10.52 | 10.52 | 17496 |
| 1728450900 | 10.54 | 0.03 | 0.29 | 10.53 | 10.54 | 10.53 | 10123 |
| 1728364500 | 10.51 | -0.01 | -0.10 | 10.5 | 10.51 | 10.5 | 1259 |
| 1728278100 | 10.52 | -0.03 | -0.28 | 10.5 | 10.52 | 10.5 | 77659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
