Macquarie Dynamic Bond Active ETF (ASX:MQDB)
Australia
· Delayed Price · Currency is AUD 10.81
-0.02 (-0.18%)
At close: Dec 5, 2025
ASX:MQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.81 | 10.83 | 10.81 | 10.81 | 10.81 | -0.18% | 464 |
| Dec 4, 2025 | 10.84 | 10.84 | 10.80 | 10.83 | 10.83 | 0.09% | 12,909 |
| Dec 3, 2025 | 10.82 | 10.83 | 10.82 | 10.82 | 10.82 | - | 1,292 |
| Dec 2, 2025 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | -0.09% | 7,019 |
| Dec 1, 2025 | 10.86 | 10.86 | 10.83 | 10.83 | 10.83 | -0.09% | 656 |
| Nov 28, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.28% | 183 |
| Nov 27, 2025 | 10.87 | 10.88 | 10.86 | 10.87 | 10.87 | 0.46% | 13,526 |
| Nov 26, 2025 | 10.87 | 10.87 | 10.82 | 10.82 | 10.82 | -0.37% | 12,171 |
| Nov 25, 2025 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 0.37% | 30,956 |
| Nov 24, 2025 | 10.85 | 10.85 | 10.82 | 10.82 | 10.82 | 0.09% | 9,912 |
| Nov 21, 2025 | 10.81 | 10.83 | 10.81 | 10.81 | 10.81 | -0.09% | 9,978 |
| Nov 20, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% | 73,629 |
| Nov 19, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 1,156 |
| Nov 18, 2025 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 0.09% | 56,110 |
| Nov 17, 2025 | 10.81 | 10.82 | 10.79 | 10.82 | 10.82 | - | 26,181 |
| Nov 13, 2025 | 10.86 | 10.86 | 10.82 | 10.82 | 10.82 | -0.37% | 19,819 |
| Nov 12, 2025 | 10.83 | 10.86 | 10.83 | 10.86 | 10.86 | 0.28% | 86,215 |
| Nov 11, 2025 | 10.81 | 10.83 | 10.81 | 10.83 | 10.83 | 0.28% | 3,816 |
| Nov 10, 2025 | 10.82 | 10.84 | 10.80 | 10.80 | 10.80 | - | 4,019 |
| Nov 6, 2025 | 10.80 | 10.81 | 10.79 | 10.80 | 10.80 | -0.41% | 3,746 |
| Nov 5, 2025 | 10.82 | 10.86 | 10.82 | 10.85 | 10.85 | 0.32% | 5,535 |
| Nov 4, 2025 | 10.83 | 10.84 | 10.81 | 10.81 | 10.81 | -0.37% | 6,806 |
| Nov 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 6,549 |
| Oct 30, 2025 | 10.83 | 10.86 | 10.81 | 10.85 | 10.85 | -0.28% | 13,786 |
| Oct 29, 2025 | 10.89 | 10.89 | 10.86 | 10.88 | 10.88 | - | 21,257 |
| Oct 28, 2025 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 0.37% | 23,451 |
| Oct 27, 2025 | 10.86 | 10.87 | 10.84 | 10.84 | 10.84 | -0.37% | 44,808 |
| Oct 24, 2025 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | -0.18% | 10,500 |
| Oct 23, 2025 | 10.90 | 10.90 | 10.87 | 10.90 | 10.90 | 0.18% | 10,182 |
| Oct 22, 2025 | 10.90 | 10.90 | 10.88 | 10.88 | 10.88 | 0.18% | 4,828 |
| Oct 21, 2025 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | -0.09% | 14,776 |
| Oct 20, 2025 | 10.87 | 10.87 | 10.86 | 10.87 | 10.87 | -0.37% | 15,591 |
| Oct 17, 2025 | 10.90 | 10.91 | 10.89 | 10.91 | 10.91 | 0.46% | 3,354 |
| Oct 16, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 0.18% | 7,505 |
| Oct 15, 2025 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | 0.28% | 3,545 |
| Oct 14, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.18% | 1,348 |
| Oct 13, 2025 | 10.83 | 10.83 | 10.81 | 10.83 | 10.83 | 0.28% | 8,506 |
| Oct 10, 2025 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | - | 356 |
| Oct 9, 2025 | 10.81 | 10.81 | 10.79 | 10.80 | 10.80 | -0.09% | 11,021 |
| Oct 8, 2025 | 10.79 | 10.81 | 10.79 | 10.81 | 10.81 | 0.28% | 13,093 |
| Oct 7, 2025 | 10.79 | 10.79 | 10.77 | 10.78 | 10.78 | -0.09% | 7,609 |
| Oct 6, 2025 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | -0.19% | 9,268 |
| Oct 3, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.28% | 2,689 |
| Oct 2, 2025 | 10.79 | 10.81 | 10.78 | 10.78 | 10.78 | - | 16,886 |
| Oct 1, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.74% | 35,139 |
| Sep 30, 2025 | 10.88 | 10.88 | 10.86 | 10.86 | 10.76 | 0.09% | 6,503 |
| Sep 29, 2025 | 10.86 | 10.86 | 10.85 | 10.85 | 10.75 | 0.28% | 2,929 |
| Sep 26, 2025 | 10.83 | 10.85 | 10.82 | 10.82 | 10.72 | -0.46% | 19,649 |
| Sep 25, 2025 | 10.86 | 10.87 | 10.86 | 10.87 | 10.77 | -0.18% | 7,279 |
| Sep 24, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.79 | 0.28% | 7,550 |
| Sep 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.76 | 0.18% | 4,609 |
| Sep 22, 2025 | 10.85 | 10.86 | 10.84 | 10.84 | 10.74 | -0.28% | 6,525 |
| Sep 19, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.77 | -0.18% | 1,539 |
| Sep 18, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.79 | -0.09% | 2 |
| Sep 17, 2025 | 10.90 | 10.90 | 10.88 | 10.90 | 10.80 | 0.09% | 4,155 |
| Sep 16, 2025 | 10.88 | 10.89 | 10.88 | 10.89 | 10.79 | 0.37% | 9,202 |
| Sep 15, 2025 | 10.86 | 10.86 | 10.85 | 10.85 | 10.75 | -0.28% | 9,107 |
| Sep 12, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.78 | 0.09% | 9,110 |
| Sep 11, 2025 | 10.87 | 10.88 | 10.87 | 10.87 | 10.77 | - | 6,284 |
| Sep 10, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.77 | - | 10,515 |
| Sep 9, 2025 | 10.88 | 10.88 | 10.86 | 10.87 | 10.77 | 0.09% | 13,374 |
| Sep 8, 2025 | 10.85 | 10.86 | 10.85 | 10.86 | 10.76 | 0.28% | 36,063 |
| Sep 5, 2025 | 10.82 | 10.83 | 10.82 | 10.83 | 10.73 | 0.19% | 24,965 |
| Sep 4, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.71 | 0.37% | 9,277 |
| Sep 3, 2025 | 10.78 | 10.78 | 10.77 | 10.77 | 10.67 | -0.19% | 23,397 |
| Sep 2, 2025 | 10.79 | 10.79 | 10.77 | 10.79 | 10.69 | -0.09% | 42,095 |
| Sep 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -0.09% | 6,271 |
| Aug 29, 2025 | 10.81 | 10.81 | 10.80 | 10.81 | 10.71 | - | 10,141 |
| Aug 28, 2025 | 10.81 | 10.81 | 10.79 | 10.81 | 10.71 | 0.37% | 54,221 |
| Aug 27, 2025 | 10.79 | 10.79 | 10.77 | 10.77 | 10.67 | - | 11,176 |
| Aug 26, 2025 | 10.79 | 10.79 | 10.77 | 10.77 | 10.67 | -0.19% | 34,538 |
| Aug 25, 2025 | 10.80 | 10.80 | 10.77 | 10.79 | 10.69 | 0.19% | 19,242 |
| Aug 22, 2025 | 10.77 | 10.77 | 10.75 | 10.77 | 10.67 | -0.19% | 36,666 |
| Aug 21, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.69 | 0.19% | 10,176 |
| Aug 20, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.67 | 0.28% | 25,844 |
| Aug 19, 2025 | 10.77 | 10.77 | 10.74 | 10.74 | 10.64 | -0.46% | 33,194 |
| Aug 18, 2025 | 10.78 | 10.79 | 10.77 | 10.79 | 10.69 | -0.19% | 14,673 |
| Aug 15, 2025 | 10.80 | 10.81 | 10.80 | 10.81 | 10.71 | 0.19% | 10,778 |
| Aug 13, 2025 | 10.78 | 10.79 | 10.78 | 10.79 | 10.69 | 0.09% | 28,122 |
| Aug 12, 2025 | 10.78 | 10.78 | 10.76 | 10.78 | 10.68 | -0.09% | 12,546 |
| Aug 11, 2025 | 10.78 | 10.79 | 10.76 | 10.79 | 10.69 | - | 22,525 |
| Aug 8, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.69 | 0.09% | 817 |
| Aug 7, 2025 | 10.79 | 10.79 | 10.78 | 10.78 | 10.68 | -0.09% | 13,706 |
| Aug 6, 2025 | 10.77 | 10.79 | 10.77 | 10.79 | 10.69 | 0.19% | 20,504 |
| Aug 5, 2025 | 10.79 | 10.79 | 10.77 | 10.77 | 10.67 | -0.09% | 5,552 |
| Aug 4, 2025 | 10.79 | 10.79 | 10.77 | 10.78 | 10.68 | 0.75% | 12,034 |
| Aug 1, 2025 | 10.70 | 10.72 | 10.70 | 10.70 | 10.60 | -0.19% | 10,990 |
| Jul 31, 2025 | 10.73 | 10.73 | 10.72 | 10.72 | 10.62 | -0.37% | 17,928 |
| Jul 30, 2025 | 10.73 | 10.76 | 10.73 | 10.76 | 10.66 | 0.56% | 24,615 |
| Jul 29, 2025 | 10.70 | 10.72 | 10.70 | 10.70 | 10.60 | - | 23,572 |
| Jul 28, 2025 | 10.71 | 10.71 | 10.70 | 10.70 | 10.60 | -0.09% | 30,671 |
| Jul 25, 2025 | 10.70 | 10.71 | 10.70 | 10.71 | 10.61 | -0.09% | 13,465 |
| Jul 24, 2025 | 10.72 | 10.72 | 10.71 | 10.72 | 10.62 | -0.19% | 42,121 |
| Jul 23, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.64 | 0.09% | 17,633 |
| Jul 22, 2025 | 10.69 | 10.73 | 10.69 | 10.73 | 10.63 | 0.28% | 11,629 |
| Jul 21, 2025 | 10.68 | 10.70 | 10.68 | 10.70 | 10.60 | 0.09% | 27,338 |
| Jul 18, 2025 | 10.69 | 10.69 | 10.67 | 10.69 | 10.59 | 0.28% | 12,689 |
| Jul 17, 2025 | 10.69 | 10.69 | 10.66 | 10.66 | 10.56 | 0.19% | 21,445 |
| Jul 16, 2025 | 10.65 | 10.66 | 10.64 | 10.64 | 10.54 | -0.19% | 13,376 |
| Jul 15, 2025 | 10.68 | 10.69 | 10.65 | 10.66 | 10.56 | -0.19% | 20,750 |