Macquarie Core Australian Equity Active ETF (ASX:MQAE)
Australia
· Delayed Price · Currency is AUD 11.69
-0.03 (-0.26%)
Last updated: Apr 29, 2026, 2:29 PM AEST
ASX:MQAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.68 | 11.69 | 11.68 | 11.68 | - | -0.34% | 158,636 |
| Apr 28, 2026 | 11.75 | 11.75 | 11.69 | 11.72 | 11.72 | -0.51% | 205,724 |
| Apr 27, 2026 | 11.78 | 11.81 | 11.75 | 11.78 | 11.78 | -0.34% | 285,620 |
| Apr 24, 2026 | 11.82 | 11.83 | 11.75 | 11.82 | 11.82 | - | 265,548 |
| Apr 23, 2026 | 11.82 | 11.87 | 11.79 | 11.82 | 11.82 | -0.67% | 153,395 |
| Apr 22, 2026 | 11.97 | 11.97 | 11.88 | 11.90 | 11.90 | -1.00% | 494,101 |
| Apr 21, 2026 | 12.07 | 12.07 | 11.99 | 12.02 | 12.02 | -0.08% | 182,000 |
| Apr 20, 2026 | 11.99 | 12.04 | 11.98 | 12.03 | 12.03 | 0.25% | 146,516 |
| Apr 17, 2026 | 12.00 | 12.01 | 11.96 | 12.00 | 12.00 | - | 109,541 |
| Apr 16, 2026 | 12.09 | 12.09 | 12.00 | 12.00 | 12.00 | -0.58% | 122,447 |
| Apr 15, 2026 | 12.11 | 12.11 | 12.06 | 12.07 | 12.07 | 0.25% | 290,176 |
| Apr 14, 2026 | 12.11 | 12.13 | 12.04 | 12.04 | 12.04 | 0.42% | 266,623 |
| Apr 13, 2026 | 12.01 | 12.02 | 11.95 | 11.99 | 11.99 | -0.58% | 291,086 |
| Apr 10, 2026 | 11.99 | 12.06 | 11.99 | 12.06 | 12.06 | - | 131,437 |
| Apr 9, 2026 | 12.00 | 12.06 | 11.98 | 12.06 | 12.06 | 0.42% | 197,051 |
| Apr 8, 2026 | 11.96 | 12.11 | 11.96 | 12.01 | 12.01 | 2.65% | 568,377 |
| Apr 7, 2026 | 11.67 | 11.84 | 11.67 | 11.70 | 11.70 | 1.47% | 285,471 |
| Apr 2, 2026 | 11.72 | 11.74 | 11.52 | 11.53 | 11.53 | -1.03% | 329,431 |
| Apr 1, 2026 | 11.67 | 11.67 | 11.58 | 11.65 | 11.65 | 1.57% | 847,838 |
| Mar 31, 2026 | 11.45 | 11.55 | 11.38 | 11.47 | 11.41 | 0.44% | 436,242 |
| Mar 30, 2026 | 11.51 | 11.51 | 11.34 | 11.42 | 11.36 | -0.78% | 320,999 |
| Mar 27, 2026 | 11.47 | 11.51 | 11.44 | 11.51 | 11.45 | -0.17% | 173,228 |
| Mar 26, 2026 | 11.56 | 11.58 | 11.50 | 11.53 | 11.47 | -0.17% | 270,203 |
| Mar 25, 2026 | 11.49 | 11.59 | 11.47 | 11.55 | 11.49 | 1.94% | 323,806 |
| Mar 24, 2026 | 11.85 | 11.85 | 11.32 | 11.33 | 11.27 | 0.18% | 819,305 |
| Mar 23, 2026 | 11.21 | 11.33 | 11.19 | 11.31 | 11.25 | -0.79% | 497,947 |
| Mar 20, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.34 | -0.87% | 231,239 |
| Mar 19, 2026 | 11.51 | 11.52 | 11.48 | 11.50 | 11.44 | -1.71% | 466,772 |
| Mar 18, 2026 | 11.67 | 11.71 | 11.65 | 11.70 | 11.64 | 0.34% | 145,678 |
| Mar 17, 2026 | 11.67 | 11.68 | 11.60 | 11.66 | 11.60 | 0.43% | 277,407 |
| Mar 16, 2026 | 11.60 | 11.66 | 11.58 | 11.61 | 11.55 | -0.34% | 264,441 |
| Mar 13, 2026 | 11.63 | 11.72 | 11.63 | 11.65 | 11.59 | -0.17% | 286,205 |
| Mar 12, 2026 | 11.72 | 11.73 | 11.63 | 11.67 | 11.61 | -1.52% | 445,151 |
| Mar 11, 2026 | 11.84 | 11.87 | 11.80 | 11.85 | 11.79 | 0.77% | 380,379 |
| Mar 10, 2026 | 11.83 | 11.86 | 11.74 | 11.76 | 11.70 | 1.47% | 302,107 |
| Mar 9, 2026 | 11.89 | 11.89 | 11.48 | 11.59 | 11.53 | -3.58% | 475,899 |
| Mar 6, 2026 | 12.20 | 12.20 | 11.97 | 12.02 | 11.96 | -1.23% | 265,629 |
| Mar 5, 2026 | 12.20 | 12.21 | 12.13 | 12.17 | 12.11 | 0.75% | 264,673 |
| Mar 4, 2026 | 12.14 | 12.16 | 12.06 | 12.08 | 12.02 | -1.87% | 294,047 |
| Mar 3, 2026 | 12.49 | 12.49 | 12.30 | 12.31 | 12.25 | -1.52% | 461,241 |
| Mar 2, 2026 | 12.40 | 12.50 | 12.39 | 12.50 | 12.44 | -0.08% | 426,848 |
| Feb 27, 2026 | 12.50 | 12.51 | 12.46 | 12.51 | 12.45 | 0.08% | 282,133 |
| Feb 26, 2026 | 12.52 | 12.52 | 12.48 | 12.50 | 12.44 | 0.64% | 338,135 |
| Feb 25, 2026 | 12.35 | 12.44 | 12.35 | 12.42 | 12.36 | 1.06% | 427,676 |
| Feb 24, 2026 | 12.32 | 12.34 | 12.24 | 12.29 | 12.23 | 0.08% | 262,062 |
| Feb 23, 2026 | 12.50 | 12.50 | 12.26 | 12.28 | 12.22 | -0.49% | 627,595 |
| Feb 20, 2026 | 12.33 | 12.35 | 12.29 | 12.34 | 12.28 | -0.16% | 225,445 |
| Feb 19, 2026 | 12.36 | 12.42 | 12.36 | 12.36 | 12.30 | 0.82% | 438,451 |
| Feb 18, 2026 | 12.25 | 12.26 | 12.22 | 12.26 | 12.20 | 0.66% | 549,833 |
| Feb 17, 2026 | 12.20 | 12.24 | 12.17 | 12.18 | 12.12 | 0.25% | 2,330,732 |
| Feb 16, 2026 | 12.15 | 12.15 | 12.11 | 12.15 | 12.09 | 0.41% | 441,540 |
| Feb 13, 2026 | 12.22 | 12.22 | 12.10 | 12.10 | 12.04 | -1.47% | 461,534 |
| Feb 12, 2026 | 12.30 | 12.38 | 12.28 | 12.28 | 12.22 | 0.24% | 236,835 |
| Feb 11, 2026 | 12.14 | 12.26 | 12.11 | 12.25 | 12.19 | 1.24% | 216,842 |
| Feb 10, 2026 | 12.11 | 12.14 | 12.08 | 12.10 | 12.04 | 0.17% | 159,383 |
| Feb 9, 2026 | 11.95 | 12.11 | 11.95 | 12.08 | 12.02 | 2.03% | 222,983 |
| Feb 6, 2026 | 11.98 | 11.98 | 11.83 | 11.84 | 11.78 | -2.23% | 273,014 |
| Feb 5, 2026 | 12.11 | 12.16 | 12.08 | 12.11 | 12.05 | -0.49% | 223,541 |
| Feb 4, 2026 | 12.07 | 12.20 | 12.03 | 12.17 | 12.11 | 0.50% | 320,984 |
| Feb 3, 2026 | 12.06 | 12.15 | 12.05 | 12.11 | 12.05 | 1.00% | 201,032 |
| Feb 2, 2026 | 12.06 | 12.07 | 11.94 | 11.99 | 11.93 | -0.99% | 199,789 |
| Jan 30, 2026 | 12.25 | 12.27 | 12.10 | 12.11 | 12.05 | -0.66% | 338,501 |
| Jan 29, 2026 | 12.21 | 12.21 | 12.11 | 12.19 | 12.13 | -0.25% | 108,787 |
| Jan 28, 2026 | 12.25 | 12.27 | 12.17 | 12.22 | 12.16 | - | 107,261 |
| Jan 27, 2026 | 12.20 | 12.27 | 12.20 | 12.22 | 12.16 | 0.99% | 172,572 |
| Jan 23, 2026 | 12.11 | 12.15 | 12.09 | 12.10 | 12.04 | -0.17% | 122,686 |
| Jan 22, 2026 | 12.10 | 12.12 | 12.04 | 12.12 | 12.06 | 0.75% | 165,376 |
| Jan 21, 2026 | 12.00 | 12.03 | 12.00 | 12.03 | 11.97 | -0.25% | 298,658 |
| Jan 20, 2026 | 12.12 | 12.13 | 12.06 | 12.06 | 12.00 | -0.82% | 178,586 |
| Jan 19, 2026 | 12.18 | 12.20 | 12.14 | 12.16 | 12.10 | -0.16% | 108,068 |
| Jan 16, 2026 | 12.14 | 12.21 | 12.13 | 12.18 | 12.12 | 0.41% | 73,937 |
| Jan 15, 2026 | 12.16 | 12.17 | 12.11 | 12.13 | 12.07 | 0.50% | 83,597 |
| Jan 14, 2026 | 12.11 | 12.11 | 12.05 | 12.07 | 12.01 | -0.08% | 73,449 |
| Jan 13, 2026 | 12.03 | 12.13 | 12.03 | 12.08 | 12.02 | 0.92% | 70,866 |
| Jan 12, 2026 | 11.98 | 12.04 | 11.97 | 11.97 | 11.91 | 0.50% | 97,216 |
| Jan 9, 2026 | 12.00 | 12.01 | 11.91 | 11.91 | 11.85 | -0.33% | 166,555 |
| Jan 8, 2026 | 11.93 | 11.98 | 11.92 | 11.95 | 11.89 | 0.17% | 92,623 |
| Jan 7, 2026 | 11.94 | 11.97 | 11.93 | 11.93 | 11.87 | 0.25% | 227,538 |
| Jan 6, 2026 | 12.01 | 12.01 | 11.90 | 11.90 | 11.84 | -0.50% | 329,044 |
| Jan 5, 2026 | 11.97 | 11.98 | 11.94 | 11.96 | 11.90 | - | 247,903 |
| Jan 2, 2026 | 12.05 | 12.05 | 11.91 | 11.96 | 11.90 | -0.50% | 22,474 |
| Dec 31, 2025 | 12.04 | 12.06 | 11.99 | 12.02 | 11.87 | 0.08% | 64,916 |
| Dec 30, 2025 | 12.05 | 12.09 | 12.01 | 12.01 | 11.86 | 0.08% | 89,239 |
| Dec 29, 2025 | 12.29 | 12.29 | 12.00 | 12.00 | 11.85 | -0.50% | 112,929 |
| Dec 24, 2025 | 12.17 | 12.21 | 12.06 | 12.06 | 11.91 | -0.50% | 179,386 |
| Dec 23, 2025 | 12.05 | 12.17 | 12.05 | 12.12 | 11.97 | 1.00% | 423,411 |
| Dec 22, 2025 | 11.97 | 12.03 | 11.95 | 12.00 | 11.85 | 0.84% | 154,134 |
| Dec 19, 2025 | 11.91 | 11.93 | 11.88 | 11.90 | 11.75 | 0.59% | 276,394 |
| Dec 18, 2025 | 11.81 | 11.84 | 11.80 | 11.83 | 11.68 | - | 245,392 |
| Dec 17, 2025 | 11.82 | 11.85 | 11.79 | 11.83 | 11.68 | -0.17% | 405,641 |
| Dec 16, 2025 | 11.92 | 11.93 | 11.81 | 11.85 | 11.70 | -3.66% | 333,392 |
| Dec 15, 2025 | 11.91 | 12.30 | 11.87 | 12.30 | 12.14 | 2.76% | 257,941 |
| Dec 12, 2025 | 11.94 | 11.99 | 11.94 | 11.97 | 11.82 | 1.10% | 112,447 |
| Dec 11, 2025 | 11.88 | 11.91 | 11.82 | 11.84 | 11.69 | 0.25% | 152,273 |
| Dec 10, 2025 | 11.84 | 11.84 | 11.78 | 11.81 | 11.66 | -0.17% | 137,212 |
| Dec 9, 2025 | 11.85 | 11.86 | 11.81 | 11.83 | 11.68 | -0.42% | 452,917 |
| Dec 8, 2025 | 11.86 | 11.92 | 11.83 | 11.88 | 11.73 | -0.17% | 165,846 |
| Dec 5, 2025 | 11.87 | 11.90 | 11.84 | 11.90 | 11.75 | 0.25% | 446,037 |
| Dec 4, 2025 | 11.86 | 11.88 | 11.81 | 11.87 | 11.72 | 0.34% | 300,237 |
| Dec 3, 2025 | 11.85 | 11.88 | 11.81 | 11.83 | 11.68 | 0.08% | 252,921 |