Skip to main content
Macquarie Core Global Equity Active ETF (ASX:MQEG)
Australia flag Australia · Delayed Price · Currency is AUD
13.41
+0.02 (0.15%)
At close: Dec 5, 2025

ASX:MQEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4013.4113.3813.4113.410.15%16,702
Dec 4, 202513.4213.4213.3913.3913.39-0.07%24,673
Dec 3, 202513.4313.4513.4013.4013.40-0.15%29,218
Dec 2, 202513.4613.4613.4013.4213.420.22%28,170
Dec 1, 202513.4613.4613.3813.3913.39-0.07%15,798
Nov 28, 202513.4413.4713.4013.4013.40-0.30%12,219
Nov 27, 202513.4813.4813.4313.4413.44-10,537
Nov 26, 202513.4713.4713.4113.4413.440.67%45,650
Nov 25, 202513.3013.3513.3013.3513.350.91%41,146
Nov 24, 202513.1713.2413.1713.2313.230.99%6,584
Nov 21, 202513.2013.2013.0513.1013.10-1.65%31,015
Nov 20, 202513.3013.3413.3013.3213.321.37%29,505
Nov 19, 202513.0913.1513.0913.1413.14-0.45%17,047
Nov 18, 202513.2513.2713.2013.2013.20-1.05%32,617
Nov 17, 202513.3313.3613.2713.3413.340.38%116,207
Nov 14, 202513.3413.3513.2913.2913.29-1.41%11,610
Nov 13, 202513.4813.5013.4413.4813.48-22,611
Nov 12, 202513.4913.5113.4813.4813.480.15%65,970
Nov 11, 202513.4413.4613.4213.4613.460.75%27,782
Nov 10, 202513.3813.3813.3313.3613.360.45%20,188
Nov 7, 202513.3413.3713.3013.3013.30-0.52%38,602
Nov 6, 202513.3413.3913.3413.3713.370.53%16,361
Nov 5, 202513.3413.3413.2813.3013.30-0.37%51,314
Nov 4, 202513.3813.3913.3413.3513.350.23%19,459
Nov 3, 202513.3813.4213.3213.3213.32-0.60%101,764
Oct 31, 202513.3613.4013.3613.4013.400.45%8,259
Oct 30, 202513.3513.3913.3413.3413.34-16,388
Oct 29, 202513.3513.3613.3113.3413.34-118,462
Oct 28, 202513.3913.4013.3413.3413.34-0.15%59,450
Oct 27, 202513.3713.3713.3513.3613.360.68%107,857
Oct 24, 202513.2313.2713.2313.2713.270.53%16,895
Oct 23, 202513.2013.2213.1713.2013.20-0.23%32,418
Oct 22, 202513.2513.2513.2113.2313.23-0.08%23,509
Oct 21, 202513.2313.2513.2213.2413.240.84%14,196
Oct 20, 202513.1013.1513.1013.1313.130.31%32,004
Oct 17, 202513.0713.2413.0513.0913.09-0.46%24,891
Oct 16, 202513.1413.1713.1113.1513.150.23%26,813
Oct 15, 202513.1213.1313.0713.1213.120.46%155,301
Oct 14, 202513.0413.0813.0413.0613.060.66%29,758
Oct 13, 202513.0213.0212.9712.9812.98-0.95%4,727
Oct 10, 202513.1213.1213.1013.1013.100.31%38,721
Oct 9, 202513.1013.1013.0613.0613.06-0.15%46,878
Oct 8, 202513.0713.1113.0613.0813.080.15%39,021
Oct 7, 202513.0813.0913.0413.0613.06-19,914
Oct 6, 202513.1213.1313.0613.0613.06-0.08%12,507
Oct 3, 202513.0613.0813.0513.0713.070.38%19,791
Oct 2, 202513.0213.0313.0113.0213.020.85%21,492
Oct 1, 202512.9312.9412.8912.9112.91-0.54%24,767
Sep 30, 202512.9812.9912.9612.9812.97-0.08%12,759
Sep 29, 202513.0213.0212.9912.9912.980.39%26,207
Sep 26, 202512.9512.9512.9412.9412.930.15%29,978
Sep 25, 202512.9312.9412.9112.9212.910.08%17,824
Sep 24, 202512.9412.9512.9012.9112.90-0.54%22,133
Sep 23, 202512.9713.0112.9712.9812.970.31%14,363
Sep 22, 202512.9312.9412.9212.9412.930.47%37,430
Sep 19, 202512.8712.8912.8612.8812.870.47%29,134
Sep 18, 202512.7612.8212.7612.8212.811.02%17,161
Sep 17, 202512.6712.6912.6612.6912.68-0.39%32,051
Sep 16, 202512.7312.7612.7112.7412.730.55%66,785
Sep 15, 202512.7012.7012.6712.6712.66-0.16%20,225
Sep 12, 202512.6812.7012.6712.6912.680.16%21,848
Sep 11, 202512.6912.6912.6612.6712.660.16%31,399
Sep 10, 202512.6612.7212.6512.6512.640.08%35,757
Sep 9, 202512.6612.6712.6312.6412.63-0.39%14,207
Sep 8, 202512.7212.7212.6912.6912.68-0.43%18,458
Sep 5, 202512.7212.7712.7212.7512.730.91%6,980
Sep 4, 202512.6112.6312.6112.6312.620.48%14,781
Sep 3, 202512.5912.6012.5512.5712.56-0.40%12,661
Sep 2, 202512.6012.6312.5812.6212.61-16,274
Sep 1, 202512.6512.6612.6112.6212.61-0.55%55,255
Aug 29, 202512.7112.7112.6612.6912.680.08%25,068
Aug 28, 202512.6712.7012.6512.6812.67-0.55%23,119
Aug 27, 202512.7312.7512.7212.7512.740.31%49,578
Aug 26, 202512.8012.8012.6612.7112.70-0.39%23,776
Aug 25, 202512.7312.7912.7312.7612.750.24%33,896
Aug 22, 202512.7412.7412.7112.7312.72-15,310
Aug 21, 202512.7212.7612.6812.7312.720.32%75,926
Aug 20, 202512.7112.7312.6912.6912.68-34,123
Aug 19, 202512.6912.7212.6712.6912.680.24%18,780
Aug 18, 202512.6812.6912.6512.6612.65-0.63%44,744
Aug 15, 202512.7212.7512.7112.7412.731.27%19,384
Aug 14, 202512.6012.6012.5612.5812.570.08%38,928
Aug 13, 202512.5912.5912.5612.5712.560.56%11,463
Aug 12, 202512.4712.5012.4412.5012.490.08%17,557
Aug 11, 202512.4412.5112.4412.4912.480.89%42,509
Aug 8, 202512.4012.4312.3812.3812.37-0.16%25,422
Aug 7, 202512.4112.4212.3812.4012.390.32%46,126
Aug 6, 202512.3412.3612.3312.3612.35-0.40%24,964
Aug 5, 202512.3612.4112.3612.4112.401.64%18,681
Aug 4, 202512.2012.2212.1812.2112.20-1.37%18,551
Aug 1, 202512.4112.4212.3812.3812.37-0.96%12,398
Jul 31, 202512.5112.5212.5012.5012.490.89%23,051
Jul 30, 202512.3612.5112.3312.3912.38-42,165
Jul 29, 202512.3712.3912.3612.3912.38-46,193
Jul 28, 202512.3612.3912.3412.3912.380.98%84,606
Jul 25, 202512.2612.2912.2512.2712.260.74%5,606
Jul 24, 202512.2412.2512.1812.1812.17-36,925
Jul 23, 202512.2012.2212.1712.1812.17-31,001
Jul 22, 202512.1912.2212.1812.1812.17-0.33%21,043
Jul 21, 202512.2012.2412.1712.2212.210.16%67,032