Macquarie Dynamic Bond Active ETF (ASX:MQDB)
Australia
· Delayed Price · Currency is AUD 10.60
-0.04 (-0.38%)
Last updated: Apr 28, 2026, 12:16 PM AEST
ASX:MQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -0.38% | 11,370 |
| Apr 27, 2026 | 10.62 | 10.65 | 10.62 | 10.64 | 10.64 | 0.19% | 51,026 |
| Apr 24, 2026 | 10.62 | 10.64 | 10.62 | 10.62 | 10.62 | -0.28% | 12,586 |
| Apr 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% | 198 |
| Apr 22, 2026 | 10.65 | 10.66 | 10.63 | 10.66 | 10.66 | 0.09% | 12,039 |
| Apr 21, 2026 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | 0.09% | 17,161 |
| Apr 20, 2026 | 10.66 | 10.66 | 10.63 | 10.64 | 10.64 | - | 21,800 |
| Apr 17, 2026 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | 0.19% | 7,041 |
| Apr 16, 2026 | 10.65 | 10.65 | 10.61 | 10.62 | 10.62 | - | 10,304 |
| Apr 15, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | - | 10,146 |
| Apr 14, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.47% | 10,000 |
| Apr 13, 2026 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | -0.66% | 8,387 |
| Apr 10, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% | 1,913 |
| Apr 9, 2026 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -0.56% | 1,840 |
| Apr 8, 2026 | 10.66 | 10.67 | 10.64 | 10.66 | 10.66 | 0.47% | 44,985 |
| Apr 7, 2026 | 10.58 | 10.61 | 10.57 | 10.61 | 10.61 | 0.47% | 10,749 |
| Apr 2, 2026 | 10.59 | 10.60 | 10.56 | 10.56 | 10.56 | -0.38% | 57,505 |
| Apr 1, 2026 | 10.62 | 10.62 | 10.59 | 10.60 | 10.60 | -0.75% | 12,675 |
| Mar 31, 2026 | 10.66 | 10.68 | 10.65 | 10.68 | 10.58 | 0.56% | 6,601 |
| Mar 27, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.52 | -0.38% | 3,521 |
| Mar 26, 2026 | 10.68 | 10.69 | 10.66 | 10.66 | 10.56 | -0.09% | 20,351 |
| Mar 25, 2026 | 10.66 | 10.69 | 10.66 | 10.67 | 10.57 | 0.19% | 31,960 |
| Mar 24, 2026 | 10.63 | 10.65 | 10.63 | 10.65 | 10.55 | 0.09% | 13,245 |
| Mar 23, 2026 | 10.66 | 10.66 | 10.62 | 10.64 | 10.54 | -0.65% | 239 |
| Mar 20, 2026 | 10.72 | 10.72 | 10.69 | 10.71 | 10.61 | -0.09% | 6,153 |
| Mar 19, 2026 | 10.72 | 10.72 | 10.69 | 10.72 | 10.62 | -0.09% | 1,776 |
| Mar 18, 2026 | 10.75 | 10.75 | 10.73 | 10.73 | 10.63 | 0.19% | 10,308 |
| Mar 17, 2026 | 10.73 | 10.74 | 10.71 | 10.71 | 10.61 | -0.09% | 5,152 |
| Mar 16, 2026 | 10.72 | 10.73 | 10.71 | 10.72 | 10.62 | -0.19% | 8,016 |
| Mar 13, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | 10.64 | 0.19% | 2,052 |
| Mar 12, 2026 | 10.74 | 10.76 | 10.72 | 10.72 | 10.62 | -0.46% | 14,486 |
| Mar 11, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.67 | 0.37% | 5,990 |
| Mar 9, 2026 | 10.77 | 10.77 | 10.73 | 10.73 | 10.63 | -0.83% | 27,569 |
| Mar 6, 2026 | 10.80 | 10.82 | 10.80 | 10.82 | 10.72 | - | 502 |
| Mar 5, 2026 | 10.80 | 10.82 | 10.79 | 10.82 | 10.72 | -0.18% | 8,955 |
| Mar 4, 2026 | 10.85 | 10.86 | 10.84 | 10.84 | 10.74 | -0.09% | 27,159 |
| Mar 3, 2026 | 10.85 | 10.87 | 10.85 | 10.85 | 10.75 | -0.64% | 10,602 |
| Mar 2, 2026 | 10.88 | 10.94 | 10.88 | 10.92 | 10.82 | 0.28% | 15,976 |
| Feb 26, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.79 | - | 14,918 |
| Feb 25, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.79 | - | 79 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.89 | 10.89 | 10.79 | 0.28% | 6,795 |
| Feb 23, 2026 | 10.88 | 10.88 | 10.86 | 10.86 | 10.76 | 0.09% | 24,733 |
| Feb 20, 2026 | 10.86 | 10.87 | 10.85 | 10.85 | 10.75 | 0.18% | 8,790 |
| Feb 19, 2026 | 10.84 | 10.85 | 10.82 | 10.83 | 10.73 | - | 17,785 |
| Feb 18, 2026 | 10.87 | 10.87 | 10.82 | 10.83 | 10.73 | -0.37% | 26,424 |
| Feb 17, 2026 | 10.86 | 10.87 | 10.85 | 10.87 | 10.77 | 0.18% | 15,201 |
| Feb 16, 2026 | 10.82 | 10.86 | 10.82 | 10.85 | 10.75 | 0.46% | 10,862 |
| Feb 13, 2026 | 10.83 | 10.83 | 10.80 | 10.80 | 10.70 | 0.09% | 14,430 |
| Feb 12, 2026 | 10.81 | 10.81 | 10.78 | 10.79 | 10.69 | -0.28% | 15,704 |
| Feb 11, 2026 | 10.81 | 10.83 | 10.81 | 10.82 | 10.72 | 0.19% | 21,338 |
| Feb 10, 2026 | 10.79 | 10.80 | 10.77 | 10.80 | 10.70 | 0.19% | 7,569 |
| Feb 9, 2026 | 10.78 | 10.78 | 10.75 | 10.78 | 10.68 | -0.19% | 10,598 |
| Feb 6, 2026 | 10.81 | 10.81 | 10.80 | 10.80 | 10.70 | 0.56% | 9,283 |
| Feb 5, 2026 | 10.77 | 10.77 | 10.74 | 10.74 | 10.64 | - | 15,260 |
| Feb 4, 2026 | 10.77 | 10.77 | 10.73 | 10.74 | 10.64 | -0.09% | 6,909 |
| Feb 3, 2026 | 10.76 | 10.76 | 10.74 | 10.75 | 10.65 | -0.28% | 17,324 |
| Feb 2, 2026 | 10.77 | 10.78 | 10.76 | 10.78 | 10.68 | 0.09% | 25,360 |
| Jan 30, 2026 | 10.78 | 10.78 | 10.74 | 10.77 | 10.67 | 0.19% | 43,800 |
| Jan 29, 2026 | 10.76 | 10.76 | 10.74 | 10.75 | 10.65 | -0.09% | 21,062 |
| Jan 28, 2026 | 10.74 | 10.76 | 10.74 | 10.76 | 10.66 | 0.09% | 27,372 |
| Jan 27, 2026 | 10.76 | 10.76 | 10.72 | 10.75 | 10.65 | 0.37% | 15,365 |
| Jan 23, 2026 | 10.74 | 10.74 | 10.71 | 10.71 | 10.61 | - | 3,826 |
| Jan 22, 2026 | 10.73 | 10.74 | 10.71 | 10.71 | 10.61 | -0.28% | 3,745 |
| Jan 21, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | 10.64 | - | 2,876 |
| Jan 20, 2026 | 10.74 | 10.74 | 10.73 | 10.74 | 10.64 | - | 5,246 |
| Jan 19, 2026 | 10.76 | 10.76 | 10.74 | 10.74 | 10.64 | -0.37% | 8,202 |
| Jan 16, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.68 | -0.09% | 2,076 |
| Jan 15, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.69 | 0.37% | 285 |
| Jan 14, 2026 | 10.78 | 10.78 | 10.75 | 10.75 | 10.65 | -0.19% | 1,733 |
| Jan 13, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.67 | - | 1,850 |
| Jan 12, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.67 | 0.09% | 52 |
| Jan 9, 2026 | 10.77 | 10.77 | 10.76 | 10.76 | 10.66 | -0.09% | 23,788 |
| Jan 8, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.67 | 0.37% | 12,645 |
| Jan 7, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.63 | -0.09% | 1,805 |
| Jan 6, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | 10.64 | 0.09% | 11,146 |
| Jan 5, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.63 | 0.09% | 10,230 |
| Jan 2, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.62 | -0.83% | 3,721 |
| Dec 31, 2025 | 10.82 | 10.85 | 10.81 | 10.81 | 10.61 | 0.09% | 6,167 |
| Dec 29, 2025 | 10.75 | 10.83 | 10.75 | 10.80 | 10.60 | 0.19% | 9,657 |
| Dec 24, 2025 | 10.81 | 10.83 | 10.78 | 10.78 | 10.59 | -0.28% | 6,174 |
| Dec 23, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.61 | 0.28% | 166 |
| Dec 22, 2025 | 10.81 | 10.81 | 10.78 | 10.78 | 10.59 | -0.19% | 8,719 |
| Dec 19, 2025 | 10.83 | 10.83 | 10.80 | 10.80 | 10.60 | -0.09% | 2,074 |
| Dec 18, 2025 | 10.79 | 10.82 | 10.79 | 10.81 | 10.61 | - | 20,690 |
| Dec 17, 2025 | 10.82 | 10.82 | 10.81 | 10.81 | 10.61 | 0.28% | 31,371 |
| Dec 16, 2025 | 10.80 | 10.81 | 10.78 | 10.78 | 10.59 | -0.19% | 20,996 |
| Dec 15, 2025 | 10.78 | 10.80 | 10.77 | 10.80 | 10.60 | - | 19,764 |
| Dec 11, 2025 | 10.80 | 10.80 | 10.79 | 10.80 | 10.60 | 0.28% | 2,266 |
| Dec 10, 2025 | 10.77 | 10.77 | 10.75 | 10.77 | 10.58 | -0.19% | 20,312 |
| Dec 9, 2025 | 10.80 | 10.80 | 10.79 | 10.79 | 10.60 | -0.28% | 14,590 |
| Dec 8, 2025 | 10.82 | 10.82 | 10.80 | 10.82 | 10.62 | 0.09% | 8,379 |
| Dec 5, 2025 | 10.81 | 10.83 | 10.81 | 10.81 | 10.61 | -0.18% | 464 |
| Dec 4, 2025 | 10.84 | 10.84 | 10.80 | 10.83 | 10.63 | 0.09% | 12,909 |
| Dec 3, 2025 | 10.82 | 10.83 | 10.82 | 10.82 | 10.62 | - | 1,292 |
| Dec 2, 2025 | 10.81 | 10.82 | 10.81 | 10.82 | 10.62 | -0.09% | 7,019 |
| Dec 1, 2025 | 10.86 | 10.86 | 10.83 | 10.83 | 10.63 | -0.09% | 656 |
| Nov 28, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.64 | -0.28% | 183 |
| Nov 27, 2025 | 10.87 | 10.88 | 10.86 | 10.87 | 10.67 | 0.46% | 13,526 |
| Nov 26, 2025 | 10.87 | 10.87 | 10.82 | 10.82 | 10.62 | -0.37% | 12,171 |
| Nov 25, 2025 | 10.85 | 10.86 | 10.85 | 10.86 | 10.66 | 0.37% | 30,956 |