Skip to main content
Macquarie Income Opportunities Active ETF (ASX:MQIO)
Australia flag Australia · Delayed Price · Currency is AUD
10.67
0.00 (0.00%)
At close: Dec 5, 2025

ASX:MQIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.6610.6710.6510.6710.67-11,598
Dec 4, 202510.6810.6810.6610.6710.67-44,767
Dec 3, 202510.6710.6710.6510.6710.67-20,624
Dec 2, 202510.6610.6710.6410.6710.67-0.09%13,370
Dec 1, 202510.7210.7210.6710.6810.68-0.37%28,040
Nov 28, 202510.7110.7310.7110.7210.680.19%46,204
Nov 27, 202510.7210.7210.7010.7010.660.09%19,592
Nov 26, 202510.7010.7210.6910.6910.65-0.28%59,048
Nov 25, 202510.7010.7210.7010.7210.680.09%7,185
Nov 24, 202510.7110.7210.6910.7110.67-19,605
Nov 21, 202510.7110.7110.7010.7110.67-17,618
Nov 20, 202510.7010.7110.7010.7110.670.09%28,297
Nov 19, 202510.7110.7110.6610.7010.66-0.09%45,505
Nov 18, 202510.7010.7110.6810.7110.670.09%22,001
Nov 17, 202510.7010.7010.7010.7010.66-0.19%7,770
Nov 14, 202510.7110.7210.6810.7210.680.09%38,010
Nov 13, 202510.7310.7310.7110.7110.67-27,554
Nov 12, 202510.7110.7210.7110.7110.67-13,106
Nov 11, 202510.7110.7110.6810.7110.67-15,808
Nov 10, 202510.7010.7110.7010.7110.670.09%20,559
Nov 7, 202510.7110.7110.7010.7010.66-3,318
Nov 6, 202510.7010.7110.7010.7010.66-20,685
Nov 5, 202510.7210.7210.7010.7010.66-0.09%24,921
Nov 4, 202510.7110.7110.6910.7110.67-19,160
Nov 3, 202510.7210.7210.7110.7110.67-0.46%24,229
Oct 31, 202510.7610.7610.7610.7610.68-2,204
Oct 30, 202510.7510.7610.7510.7610.68-0.19%23,267
Oct 29, 202510.7910.7910.7710.7810.700.09%65,678
Oct 28, 202510.7610.7810.7610.7710.69-22,092
Oct 27, 202510.7710.7810.7710.7710.69-0.09%32,652
Oct 24, 202510.7810.7810.7810.7810.70-0.09%12,030
Oct 23, 202510.7910.7910.7910.7910.71-17,496
Oct 22, 202510.7810.7910.7810.7910.710.19%89,120
Oct 21, 202510.7710.7810.7510.7710.69-0.09%33,740
Oct 20, 202510.7710.7810.7410.7810.700.19%223,521
Oct 17, 202510.7710.7810.7610.7610.68-0.19%28,147
Oct 16, 202510.7510.7810.7510.7810.700.28%18,869
Oct 15, 202510.7410.7510.7210.7510.670.19%16,250
Oct 14, 202510.7310.7410.7210.7310.65-0.09%12,767
Oct 13, 202510.7410.7410.7410.7410.660.28%40,000
Oct 10, 202510.7310.7310.7110.7110.63-14,222
Oct 9, 202510.7310.7310.7110.7110.63-0.19%1,507
Oct 8, 202510.7310.7310.7210.7310.650.09%22,366
Oct 7, 202510.7210.7210.7010.7210.64-11,043
Oct 3, 202510.7310.7310.7210.7210.64-6
Oct 2, 202510.7210.7210.7010.7210.64-17,032
Oct 1, 202510.7110.7210.7110.7210.64-0.28%21,415
Sep 30, 202510.7510.7510.7210.7510.63-2,135
Sep 29, 202510.7410.7510.7410.7510.630.09%17,472
Sep 26, 202510.7410.7510.7410.7410.620.19%9,635
Sep 25, 202510.7510.7510.7210.7210.60-0.37%72,803
Sep 24, 202510.7710.7710.7610.7610.64-12,156
Sep 23, 202510.7310.7610.7310.7610.640.09%66,383
Sep 22, 202510.7610.7610.7410.7510.63-0.09%12,180
Sep 19, 202510.7610.7610.7510.7610.64-11,462
Sep 18, 202510.7610.7610.7610.7610.640.19%13,900
Sep 17, 202510.7610.7610.7410.7410.62-0.19%480
Sep 16, 202510.7510.7610.7510.7610.640.19%30,204
Sep 15, 202510.7210.7410.7210.7410.62-1,156
Sep 12, 202510.7410.7410.7410.7410.62-58,324
Sep 11, 202510.7410.7410.7410.7410.620.19%2,759
Sep 10, 202510.7210.7310.7110.7210.600.19%24,053
Sep 9, 202510.7310.7310.7010.7010.58-0.09%9,127
Sep 8, 202510.7110.7110.6910.7110.590.37%11,547
Sep 5, 202510.6810.6810.6710.6710.55-0.19%7,897
Sep 4, 202510.6410.7010.6410.6910.57-56,427
Sep 3, 202510.7010.7010.6910.6910.570.19%14,097
Sep 2, 202510.7010.7010.6710.6710.55-0.28%17,580
Sep 1, 202510.7010.7010.7010.7010.58-0.37%9,350
Aug 29, 202510.7410.7410.7410.7410.58-0.09%7,405
Aug 28, 202510.7410.7510.7410.7510.590.09%84,695
Aug 27, 202510.7410.7410.7410.7410.580.09%6,523
Aug 26, 202510.7310.7310.7310.7310.57-4,601
Aug 25, 202510.7210.7310.7210.7310.570.28%24,858
Aug 22, 202510.7310.7310.7010.7010.54-0.28%20,351
Aug 21, 202510.7310.7310.7310.7310.57-16,986
Aug 20, 202510.7310.7310.7310.7310.570.28%15,329
Aug 19, 202510.7310.7310.7010.7010.54-0.28%16,096
Aug 18, 202510.7310.7410.7110.7310.57-0.09%33,924
Aug 15, 202510.7210.7410.7210.7410.58-6,818
Aug 14, 202510.7210.7410.7210.7410.580.28%18,096
Aug 13, 202510.7110.7210.7010.7110.550.09%31,009
Aug 12, 202510.6910.7010.6910.7010.540.09%2,048
Aug 11, 202510.6910.7110.6910.6910.530.09%4,697
Aug 8, 202510.6810.7110.6810.6810.52-13,308
Aug 7, 202510.6810.7110.6810.6810.52-2,387
Aug 6, 202510.7010.7010.6810.6810.52-4,644
Aug 5, 202510.7010.7010.6710.6810.52-0.09%72,282
Aug 4, 202510.6910.7010.6710.6910.530.38%97,812
Aug 1, 202510.6810.6810.6510.6510.49-0.47%16,319
Jul 31, 202510.7010.7110.6910.7010.50-0.19%38,825
Jul 30, 202510.7010.7210.7010.7210.520.19%43,026
Jul 29, 202510.6810.7010.6810.7010.500.19%52,809
Jul 28, 202510.7010.7010.6810.6810.48-3,037
Jul 25, 202510.7010.7010.6810.6810.48-8,045
Jul 24, 202510.6910.6910.6810.6810.48-0.09%23,033
Jul 23, 202510.6910.6910.6910.6910.49-0.09%100
Jul 22, 202510.6710.7010.6710.7010.500.28%22,801
Jul 21, 202510.6810.6910.6710.6710.47-36,211
Jul 18, 202510.6710.6910.6710.6710.47-21,186