Macquarie Asset Management (MQIO)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741324500 | 10.61 | 0.04 | 0.38 | 10.56 | 10.61 | 10.56 | 39594 |
| 1741238100 | 10.57 | -0.04 | -0.38 | 10.58 | 10.59 | 10.57 | 35076 |
| 1741151700 | 10.61 | -0.01 | -0.09 | 10.6 | 10.61 | 10.6 | 37126 |
| 1741065300 | 10.62 | 0.01 | 0.09 | 10.63 | 10.63 | 10.62 | 10358 |
| 1740978900 | 10.61 | -0.05 | -0.47 | 10.61 | 10.61 | 10.61 | 9294 |
| 1740719700 | 10.66 | 0.03 | 0.24 | 10.65 | 10.66 | 10.65 | 105912 |
| 1740633300 | 10.635 | 0.03 | 0.24 | 10.64 | 10.65 | 10.6 | 289293 |
| 1740546900 | 10.61 | -0.01 | -0.09 | 10.61 | 10.61 | 10.61 | 13785 |
| 1740460500 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1740374100 | 10.62 | 0.02 | 0.19 | 10.62 | 10.62 | 10.62 | 17847 |
| 1740114900 | 10.6 | 0.01 | 0.09 | 10.59 | 10.6 | 10.59 | 9469 |
| 1740028500 | 10.59 | 0.02 | 0.19 | 10.6 | 10.6 | 10.59 | 546 |
| 1739942100 | 10.57 | -0.03 | -0.28 | 10.61 | 10.61 | 10.57 | 24727 |
| 1739855700 | 10.6 | 0.03 | 0.28 | 10.6 | 10.6 | 10.6 | 9862 |
| 1739769300 | 10.57 | -0.03 | -0.28 | 10.6 | 10.6 | 10.57 | 7841 |
| 1739510100 | 10.6 | 0.03 | 0.28 | 10.6 | 10.6 | 10.6 | 12493 |
| 1739423700 | 10.57 | -0.01 | -0.09 | 10.56 | 10.57 | 10.56 | 2269 |
| 1739337300 | 10.58 | -0.01 | -0.09 | 10.57 | 10.59 | 10.57 | 16038 |
| 1739250900 | 10.59 | 0.01 | 0.09 | 10.59 | 10.59 | 10.59 | 6286 |
| 1739164500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 8255 |
| 1738905300 | 10.58 | -0.02 | -0.19 | 10.59 | 10.59 | 10.58 | 6155 |
| 1738818900 | 10.6 | 0.04 | 0.38 | 10.6 | 10.6 | 10.6 | 1893 |
| 1738732500 | 10.56 | -0.01 | -0.09 | 10.56 | 10.56 | 10.56 | 3800 |
| 1738646100 | 10.57 | 0.03 | 0.28 | 10.55 | 10.57 | 10.55 | 942 |
| 1738559700 | 10.54 | -0.03 | -0.28 | 10.54 | 10.54 | 10.54 | 190 |
| 1738300500 | 10.57 | -0.02 | -0.19 | 10.58 | 10.58 | 10.57 | 8315 |
| 1738214100 | 10.59 | -0.01 | -0.09 | 10.59 | 10.59 | 10.59 | 12266 |
| 1738127700 | 10.6 | 0.05 | 0.47 | 10.6 | 10.6 | 10.6 | 37 |
| 1738041300 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1737695700 | 10.55 | 0.01 | 0.09 | 10.55 | 10.55 | 10.55 | 1895 |
| 1737609300 | 10.54 | 0.01 | 0.09 | 10.54 | 10.54 | 10.54 | 50 |
| 1737522900 | 10.53 | -0.03 | -0.28 | 10.53 | 10.53 | 10.53 | 371 |
| 1737436500 | 10.56 | 0.05 | 0.48 | 10.56 | 10.56 | 10.56 | 2460 |
| 1737350100 | 10.51 | 0 | 0.00 | 10.54 | 10.54 | 10.51 | 10467 |
| 1737090900 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1737004500 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1736918100 | 10.51 | 0.01 | 0.10 | 10.51 | 10.51 | 10.51 | 14218 |
| 1736831700 | 10.5 | 0.01 | 0.10 | 10.5 | 10.5 | 10.5 | 779 |
| 1736745300 | 10.49 | -0.05 | -0.47 | 10.5 | 10.5 | 10.49 | 436 |
| 1736486100 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1736399700 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1736313300 | 10.54 | 0.03 | 0.29 | 10.53 | 10.54 | 10.53 | 611 |
| 1736226900 | 10.51 | -0.04 | -0.38 | 10.53 | 10.53 | 10.51 | 13650 |
| 1736140500 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
