Macquarie Core Australian Equity Active ETF (ASX:MQAE)
Australia
· Delayed Price · Currency is AUD 11.59
-0.43 (-3.58%)
At close: Mar 9, 2026
ASX:MQAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.89 | 11.89 | 11.48 | 11.59 | 11.59 | -3.58% | 475,899 |
| Mar 6, 2026 | 12.20 | 12.20 | 11.97 | 12.02 | 12.02 | -1.23% | 265,629 |
| Mar 5, 2026 | 12.20 | 12.21 | 12.13 | 12.17 | 12.17 | 0.75% | 264,673 |
| Mar 4, 2026 | 12.14 | 12.16 | 12.06 | 12.08 | 12.08 | -1.87% | 294,047 |
| Mar 3, 2026 | 12.49 | 12.49 | 12.30 | 12.31 | 12.31 | -1.52% | 461,241 |
| Mar 2, 2026 | 12.40 | 12.50 | 12.39 | 12.50 | 12.50 | -0.08% | 426,848 |
| Feb 27, 2026 | 12.50 | 12.51 | 12.46 | 12.51 | 12.51 | 0.08% | 282,133 |
| Feb 26, 2026 | 12.52 | 12.52 | 12.48 | 12.50 | 12.50 | 0.64% | 338,135 |
| Feb 25, 2026 | 12.35 | 12.44 | 12.35 | 12.42 | 12.42 | 1.06% | 427,676 |
| Feb 24, 2026 | 12.32 | 12.34 | 12.24 | 12.29 | 12.29 | 0.08% | 262,062 |
| Feb 23, 2026 | 12.50 | 12.50 | 12.26 | 12.28 | 12.28 | -0.49% | 627,595 |
| Feb 20, 2026 | 12.33 | 12.35 | 12.29 | 12.34 | 12.34 | -0.16% | 225,445 |
| Feb 19, 2026 | 12.36 | 12.42 | 12.36 | 12.36 | 12.36 | 0.82% | 438,451 |
| Feb 18, 2026 | 12.25 | 12.26 | 12.22 | 12.26 | 12.26 | 0.66% | 549,833 |
| Feb 17, 2026 | 12.20 | 12.24 | 12.17 | 12.18 | 12.18 | 0.25% | 2,330,732 |
| Feb 16, 2026 | 12.15 | 12.15 | 12.11 | 12.15 | 12.15 | 0.41% | 441,540 |
| Feb 13, 2026 | 12.22 | 12.22 | 12.10 | 12.10 | 12.10 | -1.47% | 461,534 |
| Feb 12, 2026 | 12.30 | 12.38 | 12.28 | 12.28 | 12.28 | 0.24% | 236,835 |
| Feb 11, 2026 | 12.14 | 12.26 | 12.11 | 12.25 | 12.25 | 1.24% | 216,842 |
| Feb 10, 2026 | 12.11 | 12.14 | 12.08 | 12.10 | 12.10 | 0.17% | 159,383 |
| Feb 9, 2026 | 11.95 | 12.11 | 11.95 | 12.08 | 12.08 | 2.03% | 222,983 |
| Feb 6, 2026 | 11.98 | 11.98 | 11.83 | 11.84 | 11.84 | -2.23% | 273,014 |
| Feb 5, 2026 | 12.11 | 12.16 | 12.08 | 12.11 | 12.11 | -0.49% | 223,541 |
| Feb 4, 2026 | 12.07 | 12.20 | 12.03 | 12.17 | 12.17 | 0.50% | 320,984 |
| Feb 3, 2026 | 12.06 | 12.15 | 12.05 | 12.11 | 12.11 | 1.00% | 201,032 |
| Feb 2, 2026 | 12.06 | 12.07 | 11.94 | 11.99 | 11.99 | -0.99% | 199,789 |
| Jan 30, 2026 | 12.25 | 12.27 | 12.10 | 12.11 | 12.11 | -0.66% | 338,501 |
| Jan 29, 2026 | 12.21 | 12.21 | 12.11 | 12.19 | 12.19 | -0.25% | 108,787 |
| Jan 28, 2026 | 12.25 | 12.27 | 12.17 | 12.22 | 12.22 | - | 107,261 |
| Jan 27, 2026 | 12.20 | 12.27 | 12.20 | 12.22 | 12.22 | 0.99% | 172,572 |
| Jan 23, 2026 | 12.11 | 12.15 | 12.09 | 12.10 | 12.10 | -0.17% | 122,686 |
| Jan 22, 2026 | 12.10 | 12.12 | 12.04 | 12.12 | 12.12 | 0.75% | 165,376 |
| Jan 21, 2026 | 12.00 | 12.03 | 12.00 | 12.03 | 12.03 | -0.25% | 298,658 |
| Jan 20, 2026 | 12.12 | 12.13 | 12.06 | 12.06 | 12.06 | -0.82% | 178,586 |
| Jan 19, 2026 | 12.18 | 12.20 | 12.14 | 12.16 | 12.16 | -0.16% | 108,068 |
| Jan 16, 2026 | 12.14 | 12.21 | 12.13 | 12.18 | 12.18 | 0.41% | 73,937 |
| Jan 15, 2026 | 12.16 | 12.17 | 12.11 | 12.13 | 12.13 | 0.50% | 83,597 |
| Jan 14, 2026 | 12.11 | 12.11 | 12.05 | 12.07 | 12.07 | -0.08% | 73,449 |
| Jan 13, 2026 | 12.03 | 12.13 | 12.03 | 12.08 | 12.08 | 0.92% | 70,866 |
| Jan 12, 2026 | 11.98 | 12.04 | 11.97 | 11.97 | 11.97 | 0.50% | 97,216 |
| Jan 9, 2026 | 12.00 | 12.01 | 11.91 | 11.91 | 11.91 | -0.33% | 166,555 |
| Jan 8, 2026 | 11.93 | 11.98 | 11.92 | 11.95 | 11.95 | 0.17% | 92,623 |
| Jan 7, 2026 | 11.94 | 11.97 | 11.93 | 11.93 | 11.93 | 0.25% | 227,538 |
| Jan 6, 2026 | 12.01 | 12.01 | 11.90 | 11.90 | 11.90 | -0.50% | 329,044 |
| Jan 5, 2026 | 11.97 | 11.98 | 11.94 | 11.96 | 11.96 | - | 247,903 |
| Jan 2, 2026 | 12.05 | 12.05 | 11.91 | 11.96 | 11.96 | -0.50% | 22,474 |
| Dec 31, 2025 | 12.04 | 12.06 | 11.99 | 12.02 | 11.93 | 0.08% | 64,916 |
| Dec 30, 2025 | 12.05 | 12.09 | 12.01 | 12.01 | 11.92 | 0.08% | 89,239 |
| Dec 29, 2025 | 12.29 | 12.29 | 12.00 | 12.00 | 11.91 | -0.50% | 112,929 |
| Dec 24, 2025 | 12.17 | 12.21 | 12.06 | 12.06 | 11.97 | -0.50% | 179,386 |
| Dec 23, 2025 | 12.05 | 12.17 | 12.05 | 12.12 | 12.03 | 1.00% | 423,411 |
| Dec 22, 2025 | 11.97 | 12.03 | 11.95 | 12.00 | 11.91 | 0.84% | 154,134 |
| Dec 19, 2025 | 11.91 | 11.93 | 11.88 | 11.90 | 11.81 | 0.59% | 276,394 |
| Dec 18, 2025 | 11.81 | 11.84 | 11.80 | 11.83 | 11.74 | - | 245,392 |
| Dec 17, 2025 | 11.82 | 11.85 | 11.79 | 11.83 | 11.74 | -0.17% | 405,641 |
| Dec 16, 2025 | 11.92 | 11.93 | 11.81 | 11.85 | 11.76 | -3.66% | 333,392 |
| Dec 15, 2025 | 11.91 | 12.30 | 11.87 | 12.30 | 12.20 | 2.76% | 257,941 |
| Dec 12, 2025 | 11.94 | 11.99 | 11.94 | 11.97 | 11.88 | 1.10% | 112,447 |
| Dec 11, 2025 | 11.88 | 11.91 | 11.82 | 11.84 | 11.75 | 0.25% | 152,273 |
| Dec 10, 2025 | 11.84 | 11.84 | 11.78 | 11.81 | 11.72 | -0.17% | 137,212 |
| Dec 9, 2025 | 11.85 | 11.86 | 11.81 | 11.83 | 11.74 | -0.42% | 452,917 |
| Dec 8, 2025 | 11.86 | 11.92 | 11.83 | 11.88 | 11.79 | -0.17% | 165,846 |
| Dec 5, 2025 | 11.87 | 11.90 | 11.84 | 11.90 | 11.81 | 0.25% | 446,037 |
| Dec 4, 2025 | 11.86 | 11.88 | 11.81 | 11.87 | 11.78 | 0.34% | 300,237 |
| Dec 3, 2025 | 11.85 | 11.88 | 11.81 | 11.83 | 11.74 | 0.08% | 252,921 |
| Dec 2, 2025 | 11.81 | 11.85 | 11.80 | 11.82 | 11.73 | 0.17% | 249,562 |
| Dec 1, 2025 | 11.88 | 11.88 | 11.80 | 11.80 | 11.71 | -0.59% | 217,390 |
| Nov 28, 2025 | 11.85 | 11.90 | 11.83 | 11.87 | 11.78 | - | 380,690 |
| Nov 27, 2025 | 11.89 | 11.92 | 11.85 | 11.87 | 11.78 | 0.08% | 192,924 |
| Nov 26, 2025 | 11.87 | 11.92 | 11.84 | 11.86 | 11.77 | 0.85% | 429,656 |
| Nov 25, 2025 | 11.79 | 11.79 | 11.70 | 11.76 | 11.67 | 0.17% | 351,545 |
| Nov 24, 2025 | 11.68 | 11.75 | 11.68 | 11.74 | 11.65 | 1.21% | 226,238 |
| Nov 21, 2025 | 11.57 | 11.64 | 11.56 | 11.60 | 11.51 | -1.53% | 239,070 |
| Nov 20, 2025 | 11.71 | 11.81 | 11.69 | 11.78 | 11.69 | 1.03% | 167,086 |
| Nov 19, 2025 | 11.70 | 11.70 | 11.64 | 11.66 | 11.57 | -0.17% | 159,286 |
| Nov 18, 2025 | 11.82 | 11.84 | 11.64 | 11.68 | 11.59 | -1.85% | 348,851 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.86 | 11.90 | 11.81 | - | 240,633 |
| Nov 14, 2025 | 11.88 | 11.91 | 11.85 | 11.90 | 11.81 | -0.83% | 188,760 |
| Nov 13, 2025 | 12.11 | 12.11 | 11.97 | 12.00 | 11.91 | -0.83% | 221,991 |
| Nov 12, 2025 | 12.14 | 12.15 | 12.10 | 12.10 | 12.01 | - | 244,615 |
| Nov 11, 2025 | 12.17 | 12.17 | 12.09 | 12.10 | 12.01 | 0.17% | 264,891 |
| Nov 10, 2025 | 11.99 | 12.08 | 11.98 | 12.08 | 11.99 | 0.92% | 545,363 |
| Nov 7, 2025 | 12.20 | 12.20 | 11.97 | 11.97 | 11.88 | -0.58% | 167,920 |
| Nov 6, 2025 | 12.08 | 12.10 | 12.03 | 12.04 | 11.95 | 0.25% | 287,908 |
| Nov 5, 2025 | 12.04 | 12.04 | 11.92 | 12.01 | 11.92 | -0.17% | 368,286 |
| Nov 4, 2025 | 12.09 | 12.12 | 12.01 | 12.03 | 11.94 | -0.91% | 144,019 |
| Nov 3, 2025 | 12.13 | 12.15 | 12.07 | 12.14 | 12.05 | -0.16% | 196,508 |
| Oct 31, 2025 | 12.21 | 12.22 | 12.15 | 12.16 | 12.07 | - | 108,386 |
| Oct 30, 2025 | 12.14 | 12.20 | 12.14 | 12.16 | 12.07 | -0.41% | 146,719 |
| Oct 29, 2025 | 12.31 | 12.33 | 12.20 | 12.21 | 12.12 | -1.13% | 167,604 |
| Oct 28, 2025 | 12.39 | 12.39 | 12.33 | 12.35 | 12.25 | -0.32% | 402,586 |
| Oct 27, 2025 | 12.40 | 12.43 | 12.35 | 12.39 | 12.29 | 0.24% | 321,519 |
| Oct 24, 2025 | 12.39 | 12.39 | 12.34 | 12.36 | 12.26 | 0.16% | 160,634 |
| Oct 23, 2025 | 12.31 | 12.37 | 12.30 | 12.34 | 12.24 | -0.08% | 196,338 |
| Oct 22, 2025 | 12.38 | 12.38 | 12.31 | 12.35 | 12.25 | -0.80% | 155,056 |
| Oct 21, 2025 | 12.40 | 12.47 | 12.40 | 12.45 | 12.35 | 1.14% | 150,516 |
| Oct 20, 2025 | 12.31 | 12.36 | 12.27 | 12.31 | 12.21 | 0.08% | 263,062 |
| Oct 17, 2025 | 12.36 | 12.38 | 12.30 | 12.30 | 12.20 | -0.89% | 166,416 |
| Oct 16, 2025 | 12.38 | 12.48 | 12.33 | 12.41 | 12.31 | 0.89% | 121,154 |
| Oct 15, 2025 | 12.31 | 12.34 | 12.28 | 12.30 | 12.20 | 0.90% | 247,540 |