Macquarie Dynamic Bond Active ETF (ASX:MQDB)
Australia
· Delayed Price · Currency is AUD 10.82
0.00 (0.00%)
At close: Mar 6, 2026
ASX:MQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | - | 502 |
| Mar 5, 2026 | 10.80 | 10.82 | 10.79 | 10.82 | 10.82 | -0.18% | 8,955 |
| Mar 4, 2026 | 10.85 | 10.86 | 10.84 | 10.84 | 10.84 | -0.09% | 27,159 |
| Mar 3, 2026 | 10.85 | 10.87 | 10.85 | 10.85 | 10.85 | -0.64% | 10,602 |
| Mar 2, 2026 | 10.88 | 10.94 | 10.88 | 10.92 | 10.92 | 0.28% | 15,976 |
| Feb 26, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 14,918 |
| Feb 25, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 79 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | 0.28% | 6,795 |
| Feb 23, 2026 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | 0.09% | 24,733 |
| Feb 20, 2026 | 10.86 | 10.87 | 10.85 | 10.85 | 10.85 | 0.18% | 8,790 |
| Feb 19, 2026 | 10.84 | 10.85 | 10.82 | 10.83 | 10.83 | - | 17,785 |
| Feb 18, 2026 | 10.87 | 10.87 | 10.82 | 10.83 | 10.83 | -0.37% | 26,424 |
| Feb 17, 2026 | 10.86 | 10.87 | 10.85 | 10.87 | 10.87 | 0.18% | 15,201 |
| Feb 16, 2026 | 10.82 | 10.86 | 10.82 | 10.85 | 10.85 | 0.46% | 10,862 |
| Feb 13, 2026 | 10.83 | 10.83 | 10.80 | 10.80 | 10.80 | 0.09% | 14,430 |
| Feb 12, 2026 | 10.81 | 10.81 | 10.78 | 10.79 | 10.79 | -0.28% | 15,704 |
| Feb 11, 2026 | 10.81 | 10.83 | 10.81 | 10.82 | 10.82 | 0.19% | 21,338 |
| Feb 10, 2026 | 10.79 | 10.80 | 10.77 | 10.80 | 10.80 | 0.19% | 7,569 |
| Feb 9, 2026 | 10.78 | 10.78 | 10.75 | 10.78 | 10.78 | -0.19% | 10,598 |
| Feb 6, 2026 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 0.56% | 9,283 |
| Feb 5, 2026 | 10.77 | 10.77 | 10.74 | 10.74 | 10.74 | - | 15,260 |
| Feb 4, 2026 | 10.77 | 10.77 | 10.73 | 10.74 | 10.74 | -0.09% | 6,909 |
| Feb 3, 2026 | 10.76 | 10.76 | 10.74 | 10.75 | 10.75 | -0.28% | 17,324 |
| Feb 2, 2026 | 10.77 | 10.78 | 10.76 | 10.78 | 10.78 | 0.09% | 25,360 |
| Jan 30, 2026 | 10.78 | 10.78 | 10.74 | 10.77 | 10.77 | 0.19% | 43,800 |
| Jan 29, 2026 | 10.76 | 10.76 | 10.74 | 10.75 | 10.75 | -0.09% | 21,062 |
| Jan 28, 2026 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | 0.09% | 27,372 |
| Jan 27, 2026 | 10.76 | 10.76 | 10.72 | 10.75 | 10.75 | 0.37% | 15,365 |
| Jan 23, 2026 | 10.74 | 10.74 | 10.71 | 10.71 | 10.71 | - | 3,826 |
| Jan 22, 2026 | 10.73 | 10.74 | 10.71 | 10.71 | 10.71 | -0.28% | 3,745 |
| Jan 21, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | - | 2,876 |
| Jan 20, 2026 | 10.74 | 10.74 | 10.73 | 10.74 | 10.74 | - | 5,246 |
| Jan 19, 2026 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | -0.37% | 8,202 |
| Jan 16, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.09% | 2,076 |
| Jan 15, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.37% | 285 |
| Jan 14, 2026 | 10.78 | 10.78 | 10.75 | 10.75 | 10.75 | -0.19% | 1,733 |
| Jan 13, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 1,850 |
| Jan 12, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% | 52 |
| Jan 9, 2026 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | -0.09% | 23,788 |
| Jan 8, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.37% | 12,645 |
| Jan 7, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% | 1,805 |
| Jan 6, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 0.09% | 11,146 |
| Jan 5, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% | 10,230 |
| Jan 2, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.83% | 3,721 |
| Dec 31, 2025 | 10.82 | 10.85 | 10.81 | 10.81 | 10.71 | 0.09% | 6,167 |
| Dec 29, 2025 | 10.75 | 10.83 | 10.75 | 10.80 | 10.70 | 0.19% | 9,657 |
| Dec 24, 2025 | 10.81 | 10.83 | 10.78 | 10.78 | 10.68 | -0.28% | 6,174 |
| Dec 23, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.71 | 0.28% | 166 |
| Dec 22, 2025 | 10.81 | 10.81 | 10.78 | 10.78 | 10.68 | -0.19% | 8,719 |
| Dec 19, 2025 | 10.83 | 10.83 | 10.80 | 10.80 | 10.70 | -0.09% | 2,074 |
| Dec 18, 2025 | 10.79 | 10.82 | 10.79 | 10.81 | 10.71 | - | 20,690 |
| Dec 17, 2025 | 10.82 | 10.82 | 10.81 | 10.81 | 10.71 | 0.28% | 31,371 |
| Dec 16, 2025 | 10.80 | 10.81 | 10.78 | 10.78 | 10.68 | -0.19% | 20,996 |
| Dec 15, 2025 | 10.78 | 10.80 | 10.77 | 10.80 | 10.70 | - | 19,764 |
| Dec 11, 2025 | 10.80 | 10.80 | 10.79 | 10.80 | 10.70 | 0.28% | 2,266 |
| Dec 10, 2025 | 10.77 | 10.77 | 10.75 | 10.77 | 10.67 | -0.19% | 20,312 |
| Dec 9, 2025 | 10.80 | 10.80 | 10.79 | 10.79 | 10.69 | -0.28% | 14,590 |
| Dec 8, 2025 | 10.82 | 10.82 | 10.80 | 10.82 | 10.72 | 0.09% | 8,379 |
| Dec 5, 2025 | 10.81 | 10.83 | 10.81 | 10.81 | 10.71 | -0.18% | 464 |
| Dec 4, 2025 | 10.84 | 10.84 | 10.80 | 10.83 | 10.73 | 0.09% | 12,909 |
| Dec 3, 2025 | 10.82 | 10.83 | 10.82 | 10.82 | 10.72 | - | 1,292 |
| Dec 2, 2025 | 10.81 | 10.82 | 10.81 | 10.82 | 10.72 | -0.09% | 7,019 |
| Dec 1, 2025 | 10.86 | 10.86 | 10.83 | 10.83 | 10.73 | -0.09% | 656 |
| Nov 28, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.74 | -0.28% | 183 |
| Nov 27, 2025 | 10.87 | 10.88 | 10.86 | 10.87 | 10.77 | 0.46% | 13,526 |
| Nov 26, 2025 | 10.87 | 10.87 | 10.82 | 10.82 | 10.72 | -0.37% | 12,171 |
| Nov 25, 2025 | 10.85 | 10.86 | 10.85 | 10.86 | 10.76 | 0.37% | 30,956 |
| Nov 24, 2025 | 10.85 | 10.85 | 10.82 | 10.82 | 10.72 | 0.09% | 9,912 |
| Nov 21, 2025 | 10.81 | 10.83 | 10.81 | 10.81 | 10.71 | -0.09% | 9,978 |
| Nov 20, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.72 | -0.09% | 73,629 |
| Nov 19, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.73 | - | 1,156 |
| Nov 18, 2025 | 10.82 | 10.83 | 10.82 | 10.83 | 10.73 | 0.09% | 56,110 |
| Nov 17, 2025 | 10.81 | 10.82 | 10.79 | 10.82 | 10.72 | - | 26,181 |
| Nov 13, 2025 | 10.86 | 10.86 | 10.82 | 10.82 | 10.72 | -0.37% | 19,819 |
| Nov 12, 2025 | 10.83 | 10.86 | 10.83 | 10.86 | 10.76 | 0.28% | 86,215 |
| Nov 11, 2025 | 10.81 | 10.83 | 10.81 | 10.83 | 10.73 | 0.28% | 3,816 |
| Nov 10, 2025 | 10.82 | 10.84 | 10.80 | 10.80 | 10.70 | - | 4,019 |
| Nov 6, 2025 | 10.80 | 10.81 | 10.79 | 10.80 | 10.70 | -0.41% | 3,746 |
| Nov 5, 2025 | 10.82 | 10.86 | 10.82 | 10.85 | 10.75 | 0.32% | 5,535 |
| Nov 4, 2025 | 10.83 | 10.84 | 10.81 | 10.81 | 10.71 | -0.37% | 6,806 |
| Nov 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.75 | - | 6,549 |
| Oct 30, 2025 | 10.83 | 10.86 | 10.81 | 10.85 | 10.75 | -0.28% | 13,786 |
| Oct 29, 2025 | 10.89 | 10.89 | 10.86 | 10.88 | 10.78 | - | 21,257 |
| Oct 28, 2025 | 10.87 | 10.88 | 10.87 | 10.88 | 10.78 | 0.37% | 23,451 |
| Oct 27, 2025 | 10.86 | 10.87 | 10.84 | 10.84 | 10.74 | -0.37% | 44,808 |
| Oct 24, 2025 | 10.87 | 10.88 | 10.87 | 10.88 | 10.78 | -0.18% | 10,500 |
| Oct 23, 2025 | 10.90 | 10.90 | 10.87 | 10.90 | 10.80 | 0.18% | 10,182 |
| Oct 22, 2025 | 10.90 | 10.90 | 10.88 | 10.88 | 10.78 | 0.18% | 4,828 |
| Oct 21, 2025 | 10.88 | 10.88 | 10.86 | 10.86 | 10.76 | -0.09% | 14,776 |
| Oct 20, 2025 | 10.87 | 10.87 | 10.86 | 10.87 | 10.77 | -0.37% | 15,591 |
| Oct 17, 2025 | 10.90 | 10.91 | 10.89 | 10.91 | 10.81 | 0.46% | 3,354 |
| Oct 16, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.76 | 0.18% | 7,505 |
| Oct 15, 2025 | 10.83 | 10.84 | 10.83 | 10.84 | 10.74 | 0.28% | 3,545 |
| Oct 14, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.71 | -0.18% | 1,348 |
| Oct 13, 2025 | 10.83 | 10.83 | 10.81 | 10.83 | 10.73 | 0.28% | 8,506 |
| Oct 10, 2025 | 10.79 | 10.80 | 10.79 | 10.80 | 10.70 | - | 356 |
| Oct 9, 2025 | 10.81 | 10.81 | 10.79 | 10.80 | 10.70 | -0.09% | 11,021 |
| Oct 8, 2025 | 10.79 | 10.81 | 10.79 | 10.81 | 10.71 | 0.28% | 13,093 |
| Oct 7, 2025 | 10.79 | 10.79 | 10.77 | 10.78 | 10.68 | -0.09% | 7,609 |
| Oct 6, 2025 | 10.78 | 10.79 | 10.78 | 10.79 | 10.69 | -0.19% | 9,268 |