Skip to main content
Macquarie Income Opportunities Active ETF (ASX:MQIO)
Australia flag Australia · Delayed Price · Currency is AUD
10.63
-0.01 (-0.09%)
At close: Mar 6, 2026

ASX:MQIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.6310.6310.6110.6310.63-0.09%9,997
Mar 5, 202610.6310.6410.6110.6410.64-0.19%19,583
Mar 4, 202610.6210.6610.6210.6610.660.28%36,096
Mar 3, 202610.6610.6610.6310.6310.63-0.47%5,054
Mar 2, 202610.7010.7010.6810.6810.68-0.37%46,959
Feb 27, 202610.7210.7210.7010.7210.680.09%8,700
Feb 26, 202610.7110.7110.7110.7110.67-4,339
Feb 25, 202610.7010.7110.6810.7110.670.09%18,077
Feb 24, 202610.7110.7110.6910.7010.660.09%132,603
Feb 23, 202610.7010.7010.6710.6910.65-0.09%37,522
Feb 20, 202610.7010.7010.7010.7010.660.09%7,253
Feb 19, 202610.6510.6910.6510.6910.650.19%29,315
Feb 18, 202610.7010.7010.6710.6710.63-0.09%34,731
Feb 17, 202610.7010.7010.6810.6810.64-0.09%48,049
Feb 16, 202610.6910.6910.6910.6910.650.19%27,156
Feb 13, 202610.6910.6910.6710.6710.63-2,496
Feb 12, 202610.6710.6710.6710.6710.63-0.09%3,693
Feb 11, 202610.6810.6810.6810.6810.640.19%12,765
Feb 10, 202610.6610.6610.6510.6610.62-6,065
Feb 9, 202610.6310.6610.6310.6610.62-21,684
Feb 6, 202610.6610.6610.6610.6610.620.19%18,627
Feb 5, 202610.6510.6510.6410.6410.600.09%4,728
Feb 4, 202610.6510.6510.6310.6310.59-0.09%5,381
Feb 3, 202610.6610.6610.6410.6410.60-0.19%34,717
Feb 2, 202610.6610.6610.6610.6610.62-0.28%3,174
Jan 30, 202610.6910.6910.6810.6910.610.19%2,754
Jan 29, 202610.6710.6710.6710.6710.590.09%3,612
Jan 28, 202610.6810.6810.6610.6610.58-0.19%35,458
Jan 27, 202610.6810.6810.6810.6810.60-1,873
Jan 23, 202610.6810.6810.6510.6810.60-4,922
Jan 22, 202610.6710.6910.6710.6810.600.28%25,211
Jan 21, 202610.6810.6810.6510.6510.57-0.28%1,014
Jan 20, 202610.6810.6810.6610.6810.600.19%6,698
Jan 19, 202610.6810.6810.6610.6610.58-0.28%4,743
Jan 16, 202610.6910.6910.6910.6910.61-19
Jan 15, 202610.6910.6910.6910.6910.610.09%14,383
Jan 14, 202610.6810.6810.6810.6810.600.19%750
Jan 13, 202610.6610.6810.6610.6610.58-0.19%32,592
Jan 12, 202611.0011.0010.6810.6810.60-9,056
Jan 9, 202610.6510.6810.6510.6810.600.38%5,950
Jan 8, 202610.6610.6610.6410.6410.560.09%21,474
Jan 7, 202610.6410.6410.6310.6310.55-17,599
Jan 6, 202610.6510.6510.6310.6310.55-0.09%4,673
Jan 5, 202610.6310.6410.6310.6410.560.09%6,117
Jan 2, 202610.6310.6410.6210.6310.55-0.28%9,993
Dec 31, 202510.6710.6810.6610.6610.54-0.09%2,337
Dec 30, 202510.6710.6710.6710.6710.550.19%2,064
Dec 29, 202510.6710.6710.6510.6510.53-0.19%24,576
Dec 24, 202510.6710.6710.6710.6710.550.19%4,094
Dec 23, 202510.6410.6710.6410.6510.53-0.09%5,689
Dec 22, 202510.6610.6610.6610.6610.54-0.09%13,876
Dec 19, 202511.0011.0010.6710.6710.55-27,049
Dec 18, 202510.6710.6710.6510.6710.550.09%25,187
Dec 17, 202510.6710.6710.6610.6610.54-0.09%46,212
Dec 16, 202510.6710.6710.6710.6710.550.09%8,991
Dec 15, 202510.6610.6610.6610.6610.54-7,732
Dec 12, 202510.6410.6610.6410.6610.54-30,453
Dec 11, 202510.6510.6610.6410.6610.540.19%19,020
Dec 10, 202510.6310.6410.6210.6410.520.09%6,218
Dec 9, 202510.6510.6610.6310.6310.51-0.37%9,001
Dec 8, 202510.6610.6710.6610.6710.55-13,408
Dec 5, 202510.6610.6710.6510.6710.55-11,598
Dec 4, 202510.6810.6810.6610.6710.55-44,767
Dec 3, 202510.6710.6710.6510.6710.55-20,624
Dec 2, 202510.6610.6710.6410.6710.55-0.09%13,370
Dec 1, 202510.7210.7210.6710.6810.56-0.37%28,040
Nov 28, 202510.7110.7310.7110.7210.560.19%46,204
Nov 27, 202510.7210.7210.7010.7010.540.09%19,592
Nov 26, 202510.7010.7210.6910.6910.53-0.28%59,048
Nov 25, 202510.7010.7210.7010.7210.560.09%7,185
Nov 24, 202510.7110.7210.6910.7110.55-19,605
Nov 21, 202510.7110.7110.7010.7110.55-17,618
Nov 20, 202510.7010.7110.7010.7110.550.09%28,297
Nov 19, 202510.7110.7110.6610.7010.54-0.09%45,505
Nov 18, 202510.7010.7110.6810.7110.550.09%22,001
Nov 17, 202510.7010.7010.7010.7010.54-0.19%7,770
Nov 14, 202510.7110.7210.6810.7210.560.09%38,010
Nov 13, 202510.7310.7310.7110.7110.55-27,554
Nov 12, 202510.7110.7210.7110.7110.55-13,106
Nov 11, 202510.7110.7110.6810.7110.55-15,808
Nov 10, 202510.7010.7110.7010.7110.550.09%20,559
Nov 7, 202510.7110.7110.7010.7010.54-3,318
Nov 6, 202510.7010.7110.7010.7010.54-20,685
Nov 5, 202510.7210.7210.7010.7010.54-0.09%24,921
Nov 4, 202510.7110.7110.6910.7110.55-19,160
Nov 3, 202510.7210.7210.7110.7110.55-0.46%24,229
Oct 31, 202510.7610.7610.7610.7610.56-2,204
Oct 30, 202510.7510.7610.7510.7610.56-0.19%23,267
Oct 29, 202510.7910.7910.7710.7810.580.09%65,678
Oct 28, 202510.7610.7810.7610.7710.57-22,092
Oct 27, 202510.7710.7810.7710.7710.57-0.09%32,652
Oct 24, 202510.7810.7810.7810.7810.58-0.09%12,030
Oct 23, 202510.7910.7910.7910.7910.59-17,496
Oct 22, 202510.7810.7910.7810.7910.590.19%89,120
Oct 21, 202510.7710.7810.7510.7710.57-0.09%33,740
Oct 20, 202510.7710.7810.7410.7810.580.19%223,521
Oct 17, 202510.7710.7810.7610.7610.56-0.19%28,147
Oct 16, 202510.7510.7810.7510.7810.580.28%18,869
Oct 15, 202510.7410.7510.7210.7510.550.19%16,250
Oct 14, 202510.7310.7410.7210.7310.53-0.09%12,767