Macquarie Core Australian Equity Active ETF (ASX:MQAE)
Australia
· Delayed Price · Currency is AUD 11.90
+0.03 (0.25%)
At close: Dec 5, 2025
ASX:MQAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.87 | 11.90 | 11.84 | 11.90 | 11.90 | 0.25% | 446,037 |
| Dec 4, 2025 | 11.86 | 11.88 | 11.81 | 11.87 | 11.87 | 0.34% | 300,237 |
| Dec 3, 2025 | 11.85 | 11.88 | 11.81 | 11.83 | 11.83 | 0.08% | 252,921 |
| Dec 2, 2025 | 11.81 | 11.85 | 11.80 | 11.82 | 11.82 | 0.17% | 249,562 |
| Dec 1, 2025 | 11.88 | 11.88 | 11.80 | 11.80 | 11.80 | -0.59% | 217,390 |
| Nov 28, 2025 | 11.85 | 11.90 | 11.83 | 11.87 | 11.87 | - | 380,690 |
| Nov 27, 2025 | 11.89 | 11.92 | 11.85 | 11.87 | 11.87 | 0.08% | 192,924 |
| Nov 26, 2025 | 11.87 | 11.92 | 11.84 | 11.86 | 11.86 | 0.85% | 429,656 |
| Nov 25, 2025 | 11.79 | 11.79 | 11.70 | 11.76 | 11.76 | 0.17% | 351,545 |
| Nov 24, 2025 | 11.68 | 11.75 | 11.68 | 11.74 | 11.74 | 1.21% | 226,238 |
| Nov 21, 2025 | 11.57 | 11.64 | 11.56 | 11.60 | 11.60 | -1.53% | 239,070 |
| Nov 20, 2025 | 11.71 | 11.81 | 11.69 | 11.78 | 11.78 | 1.03% | 167,086 |
| Nov 19, 2025 | 11.70 | 11.70 | 11.64 | 11.66 | 11.66 | -0.17% | 159,286 |
| Nov 18, 2025 | 11.82 | 11.84 | 11.64 | 11.68 | 11.68 | -1.85% | 348,851 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.86 | 11.90 | 11.90 | - | 240,633 |
| Nov 14, 2025 | 11.88 | 11.91 | 11.85 | 11.90 | 11.90 | -0.83% | 188,760 |
| Nov 13, 2025 | 12.11 | 12.11 | 11.97 | 12.00 | 12.00 | -0.83% | 221,991 |
| Nov 12, 2025 | 12.14 | 12.15 | 12.10 | 12.10 | 12.10 | - | 244,615 |
| Nov 11, 2025 | 12.17 | 12.17 | 12.09 | 12.10 | 12.10 | 0.17% | 264,891 |
| Nov 10, 2025 | 11.99 | 12.08 | 11.98 | 12.08 | 12.08 | 0.92% | 545,363 |
| Nov 7, 2025 | 12.20 | 12.20 | 11.97 | 11.97 | 11.97 | -0.58% | 167,920 |
| Nov 6, 2025 | 12.08 | 12.10 | 12.03 | 12.04 | 12.04 | 0.25% | 287,908 |
| Nov 5, 2025 | 12.04 | 12.04 | 11.92 | 12.01 | 12.01 | -0.17% | 368,286 |
| Nov 4, 2025 | 12.09 | 12.12 | 12.01 | 12.03 | 12.03 | -0.91% | 144,019 |
| Nov 3, 2025 | 12.13 | 12.15 | 12.07 | 12.14 | 12.14 | -0.16% | 196,508 |
| Oct 31, 2025 | 12.21 | 12.22 | 12.15 | 12.16 | 12.16 | - | 108,386 |
| Oct 30, 2025 | 12.14 | 12.20 | 12.14 | 12.16 | 12.16 | -0.41% | 146,719 |
| Oct 29, 2025 | 12.31 | 12.33 | 12.20 | 12.21 | 12.21 | -1.13% | 167,604 |
| Oct 28, 2025 | 12.39 | 12.39 | 12.33 | 12.35 | 12.35 | -0.32% | 402,586 |
| Oct 27, 2025 | 12.40 | 12.43 | 12.35 | 12.39 | 12.39 | 0.24% | 321,519 |
| Oct 24, 2025 | 12.39 | 12.39 | 12.34 | 12.36 | 12.36 | 0.16% | 160,634 |
| Oct 23, 2025 | 12.31 | 12.37 | 12.30 | 12.34 | 12.34 | -0.08% | 196,338 |
| Oct 22, 2025 | 12.38 | 12.38 | 12.31 | 12.35 | 12.35 | -0.80% | 155,056 |
| Oct 21, 2025 | 12.40 | 12.47 | 12.40 | 12.45 | 12.45 | 1.14% | 150,516 |
| Oct 20, 2025 | 12.31 | 12.36 | 12.27 | 12.31 | 12.31 | 0.08% | 263,062 |
| Oct 17, 2025 | 12.36 | 12.38 | 12.30 | 12.30 | 12.30 | -0.89% | 166,416 |
| Oct 16, 2025 | 12.38 | 12.48 | 12.33 | 12.41 | 12.41 | 0.89% | 121,154 |
| Oct 15, 2025 | 12.31 | 12.34 | 12.28 | 12.30 | 12.30 | 0.90% | 247,540 |
| Oct 14, 2025 | 12.20 | 12.21 | 12.15 | 12.19 | 12.19 | - | 294,229 |
| Oct 13, 2025 | 12.23 | 12.26 | 12.17 | 12.19 | 12.19 | -0.81% | 123,741 |
| Oct 10, 2025 | 12.26 | 12.31 | 12.26 | 12.29 | 12.29 | - | 151,507 |
| Oct 9, 2025 | 12.32 | 12.33 | 12.27 | 12.29 | 12.29 | 0.41% | 243,227 |
| Oct 8, 2025 | 12.29 | 12.29 | 12.21 | 12.24 | 12.24 | -0.33% | 186,390 |
| Oct 7, 2025 | 12.30 | 12.30 | 12.24 | 12.28 | 12.28 | 0.08% | 325,610 |
| Oct 6, 2025 | 12.33 | 12.36 | 12.27 | 12.27 | 12.27 | -0.32% | 43,591 |
| Oct 3, 2025 | 12.23 | 12.32 | 12.23 | 12.31 | 12.31 | 0.41% | 134,438 |
| Oct 2, 2025 | 12.18 | 12.27 | 12.17 | 12.26 | 12.26 | 1.24% | 178,603 |
| Oct 1, 2025 | 12.10 | 12.12 | 12.06 | 12.11 | 12.11 | -0.57% | 172,635 |
| Sep 30, 2025 | 12.17 | 12.24 | 12.17 | 12.18 | 12.12 | -0.08% | 101,880 |
| Sep 29, 2025 | 12.12 | 12.21 | 12.12 | 12.19 | 12.13 | 1.08% | 117,270 |
| Sep 26, 2025 | 12.02 | 12.09 | 12.01 | 12.06 | 12.00 | 0.17% | 122,335 |
| Sep 25, 2025 | 12.02 | 12.07 | 12.02 | 12.04 | 11.98 | 0.33% | 379,046 |
| Sep 24, 2025 | 12.11 | 12.11 | 12.00 | 12.00 | 11.94 | -1.23% | 282,897 |
| Sep 23, 2025 | 12.13 | 12.19 | 12.10 | 12.15 | 12.09 | 0.41% | 140,041 |
| Sep 22, 2025 | 12.11 | 12.16 | 12.07 | 12.10 | 12.04 | 0.25% | 201,998 |
| Sep 19, 2025 | 12.10 | 12.12 | 12.06 | 12.07 | 12.01 | 0.50% | 711,721 |
| Sep 18, 2025 | 12.09 | 12.09 | 12.00 | 12.01 | 11.95 | -0.66% | 127,117 |
| Sep 17, 2025 | 12.14 | 12.14 | 12.07 | 12.09 | 12.03 | -0.74% | 205,657 |
| Sep 16, 2025 | 12.19 | 12.19 | 12.16 | 12.18 | 12.12 | 0.41% | 193,363 |
| Sep 15, 2025 | 12.10 | 12.16 | 12.06 | 12.13 | 12.07 | -0.33% | 213,446 |
| Sep 12, 2025 | 12.12 | 12.20 | 12.12 | 12.17 | 12.11 | 0.91% | 543,889 |
| Sep 11, 2025 | 12.05 | 12.14 | 12.03 | 12.06 | 12.00 | -0.25% | 509,440 |
| Sep 10, 2025 | 12.05 | 12.09 | 12.05 | 12.09 | 12.03 | 0.50% | 187,025 |
| Sep 9, 2025 | 12.09 | 12.09 | 12.01 | 12.03 | 11.97 | -0.58% | 295,970 |
| Sep 8, 2025 | 12.10 | 12.11 | 12.07 | 12.10 | 12.04 | -0.33% | 377,264 |
| Sep 5, 2025 | 12.11 | 12.15 | 12.10 | 12.14 | 12.08 | 0.66% | 253,767 |
| Sep 4, 2025 | 11.99 | 12.08 | 11.99 | 12.06 | 12.00 | 1.26% | 396,260 |
| Sep 3, 2025 | 12.10 | 12.11 | 11.91 | 11.91 | 11.85 | -1.73% | 814,386 |
| Sep 2, 2025 | 12.14 | 12.17 | 12.12 | 12.12 | 12.06 | -0.33% | 246,335 |
| Sep 1, 2025 | 12.20 | 12.22 | 12.13 | 12.16 | 12.10 | -0.57% | 121,773 |
| Aug 29, 2025 | 12.22 | 12.24 | 12.18 | 12.23 | 12.17 | 0.08% | 231,349 |
| Aug 28, 2025 | 12.21 | 12.24 | 12.20 | 12.22 | 12.16 | 0.41% | 182,955 |
| Aug 27, 2025 | 12.19 | 12.29 | 12.16 | 12.17 | 12.11 | 0.50% | 435,170 |
| Aug 26, 2025 | 12.18 | 12.20 | 12.11 | 12.11 | 12.05 | 0.75% | 576,926 |
| Aug 25, 2025 | 12.27 | 12.29 | 12.02 | 12.02 | 11.96 | -0.91% | 391,490 |
| Aug 22, 2025 | 12.23 | 12.23 | 12.13 | 12.13 | 12.07 | -0.74% | 692,181 |
| Aug 21, 2025 | 12.14 | 12.22 | 12.12 | 12.22 | 12.16 | 1.24% | 232,213 |
| Aug 20, 2025 | 12.04 | 12.10 | 12.01 | 12.07 | 12.01 | 0.58% | 105,094 |
| Aug 19, 2025 | 12.05 | 12.06 | 11.99 | 12.00 | 11.94 | -0.91% | 326,205 |
| Aug 18, 2025 | 12.05 | 12.11 | 12.05 | 12.11 | 12.05 | 0.17% | 633,361 |
| Aug 15, 2025 | 12.01 | 12.09 | 12.00 | 12.09 | 12.03 | 0.92% | 260,533 |
| Aug 14, 2025 | 11.99 | 12.04 | 11.98 | 11.98 | 11.92 | 0.34% | 560,316 |
| Aug 13, 2025 | 12.03 | 12.03 | 11.92 | 11.94 | 11.88 | -0.50% | 113,704 |
| Aug 12, 2025 | 11.94 | 12.00 | 11.94 | 12.00 | 11.94 | 0.50% | 139,138 |
| Aug 11, 2025 | 11.93 | 11.97 | 11.92 | 11.94 | 11.88 | 0.25% | 299,925 |
| Aug 8, 2025 | 11.92 | 11.95 | 11.89 | 11.91 | 11.85 | -0.08% | 110,849 |
| Aug 7, 2025 | 11.95 | 11.96 | 11.92 | 11.92 | 11.86 | -0.17% | 207,095 |
| Aug 6, 2025 | 11.86 | 11.95 | 11.86 | 11.94 | 11.88 | 1.02% | 238,504 |
| Aug 5, 2025 | 11.81 | 11.85 | 11.79 | 11.82 | 11.76 | 1.03% | 143,988 |
| Aug 4, 2025 | 11.67 | 11.70 | 11.65 | 11.70 | 11.64 | 0.09% | 56,938 |
| Aug 1, 2025 | 11.72 | 11.74 | 11.67 | 11.69 | 11.63 | -1.10% | 291,044 |
| Jul 31, 2025 | 11.78 | 11.82 | 11.75 | 11.82 | 11.76 | -0.08% | 2,750,460 |
| Jul 30, 2025 | 11.73 | 11.84 | 11.73 | 11.83 | 11.77 | 0.68% | 143,595 |
| Jul 29, 2025 | 11.67 | 11.75 | 11.66 | 11.75 | 11.69 | 0.34% | 265,776 |
| Jul 28, 2025 | 11.72 | 11.74 | 11.70 | 11.71 | 11.65 | 0.34% | 179,409 |
| Jul 25, 2025 | 11.72 | 11.72 | 11.67 | 11.67 | 11.61 | -0.85% | 208,036 |
| Jul 24, 2025 | 11.82 | 11.82 | 11.73 | 11.77 | 11.71 | -0.34% | 219,364 |
| Jul 23, 2025 | 11.77 | 11.82 | 11.75 | 11.81 | 11.75 | 1.03% | 149,685 |
| Jul 22, 2025 | 11.74 | 11.75 | 11.68 | 11.69 | 11.63 | 0.09% | 245,566 |
| Jul 21, 2025 | 11.78 | 11.78 | 11.67 | 11.68 | 11.62 | -1.27% | 301,727 |