Skip to main content
Macquarie Core Global Equity Active ETF (ASX:MQEG)
Australia flag Australia · Delayed Price · Currency is AUD
12.80
-0.01 (-0.08%)
At close: Mar 6, 2026

ASX:MQEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.8312.8412.8012.8012.80-0.08%31,125
Mar 5, 202612.8412.8612.8012.8112.810.79%51,232
Mar 4, 202612.7212.7912.7012.7112.71-0.47%37,338
Mar 3, 202612.8812.8812.7512.7712.77-0.55%19,536
Mar 2, 202612.8212.8712.8012.8412.84-0.70%11,212
Feb 27, 202612.9512.9512.9012.9312.93-0.39%29,501
Feb 26, 202612.9712.9812.9512.9812.980.62%40,833
Feb 25, 202612.9913.1012.9012.9012.90-0.46%54,438
Feb 24, 202612.9212.9612.9212.9612.960.31%29,951
Feb 23, 202613.0013.0012.9012.9212.92-0.62%52,593
Feb 20, 202612.9513.0012.9213.0013.00-12,623
Feb 19, 202612.9513.0312.9513.0013.000.93%21,980
Feb 18, 202612.8412.9012.8412.8812.880.47%41,543
Feb 17, 202612.8712.8812.8112.8212.82-0.16%32,430
Feb 16, 202612.8712.8712.8412.8412.840.23%53,405
Feb 13, 202612.8412.8412.8012.8112.81-1.39%54,056
Feb 12, 202612.9512.9912.9512.9912.990.08%21,855
Feb 11, 202613.0513.0612.9612.9812.98-0.46%45,967
Feb 10, 202613.0413.0513.0313.0413.04-0.08%24,543
Feb 9, 202613.0913.0913.0513.0513.051.40%21,226
Feb 6, 202612.9112.9212.8712.8712.87-1.08%29,726
Feb 5, 202613.0113.0312.9813.0113.010.15%29,989
Feb 4, 202612.9912.9912.9612.9912.99-0.69%3,373
Feb 3, 202613.2113.2313.0613.0813.080.85%41,609
Feb 2, 202613.0513.0612.9712.9712.97-0.61%10,064
Jan 30, 202613.0013.0613.0013.0513.050.54%36,323
Jan 29, 202613.0613.0612.9612.9812.98-1.44%45,181
Jan 28, 202613.1213.1713.1113.1713.17-0.45%40,988
Jan 27, 202613.1313.2313.1313.2313.23-0.08%22,798
Jan 23, 202613.2313.2613.2013.2413.24-0.08%22,817
Jan 22, 202613.2813.3513.2413.2513.250.08%45,373
Jan 21, 202613.2413.2613.2213.2413.24-0.75%17,486
Jan 20, 202613.3913.3913.3413.3413.34-0.60%9,805
Jan 19, 202613.4913.4913.4213.4213.42-1.03%20,804
Jan 16, 202613.5513.5713.5313.5613.56-0.07%8,413
Jan 15, 202613.5313.5713.5313.5713.570.15%9,665
Jan 14, 202613.5713.5913.5313.5513.55-0.22%9,500
Jan 13, 202613.5813.5913.5213.5813.580.37%9,450
Jan 12, 202613.5513.5713.5213.5313.530.22%11,022
Jan 9, 202613.5113.5313.5013.5013.500.07%14,876
Jan 8, 202613.4913.5013.4813.4913.490.37%35,493
Jan 7, 202613.4713.5113.3813.4413.44-0.22%11,857
Jan 6, 202613.4713.4913.4613.4713.47-33,000
Jan 5, 202613.4213.4713.3913.4713.470.37%5,219
Jan 2, 202613.4913.4913.3513.4213.420.30%4,523
Dec 31, 202513.4513.4513.3813.3813.38-10,162
Dec 30, 202513.4013.4313.3813.3813.38-0.07%16,466
Dec 29, 202513.4013.4413.3913.3913.39-0.30%17,785
Dec 24, 202513.4813.4813.3813.4313.43-0.30%12,338
Dec 23, 202513.4913.4913.4413.4713.47-0.15%20,569
Dec 22, 202513.4913.5313.4613.4913.490.75%12,623
Dec 19, 202513.3613.3913.3613.3913.390.60%8,634
Dec 18, 202513.3013.3313.2813.3113.31-0.22%56,394
Dec 17, 202513.3313.3613.3213.3413.340.08%22,803
Dec 16, 202513.3313.3713.3113.3313.33-0.45%15,123
Dec 15, 202513.3713.3913.3213.3913.39-0.22%20,730
Dec 12, 202513.4113.4613.4113.4213.420.75%31,994
Dec 11, 202513.3813.3813.3013.3213.32-0.15%57,182
Dec 10, 202513.3413.3513.2913.3413.34-0.07%54,561
Dec 9, 202513.4013.4013.3513.3513.35-0.15%20,383
Dec 8, 202513.7413.7413.3613.3713.37-0.30%35,366
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