Macquarie Income Opportunities Active ETF (ASX:MQIO)
Australia
· Delayed Price · Currency is AUD 10.60
-0.01 (-0.09%)
Last updated: Apr 28, 2026, 2:52 PM AEST
ASX:MQIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% | 2,360 |
| Apr 27, 2026 | 10.59 | 10.61 | 10.59 | 10.61 | 10.61 | 0.09% | 3,793 |
| Apr 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 20,905 |
| Apr 23, 2026 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 0.19% | 11,101 |
| Apr 22, 2026 | 10.61 | 10.61 | 10.58 | 10.58 | 10.58 | -0.38% | 10,839 |
| Apr 21, 2026 | 10.61 | 10.62 | 10.59 | 10.62 | 10.62 | 0.28% | 30,030 |
| Apr 20, 2026 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | -0.09% | 13,326 |
| Apr 17, 2026 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 0.09% | 4,051 |
| Apr 16, 2026 | 10.61 | 10.61 | 10.57 | 10.59 | 10.59 | 0.19% | 926 |
| Apr 15, 2026 | 10.58 | 10.61 | 10.57 | 10.57 | 10.57 | -0.28% | 27,839 |
| Apr 14, 2026 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 0.47% | 11,764 |
| Apr 13, 2026 | 10.55 | 10.57 | 10.54 | 10.55 | 10.55 | -0.19% | 14,240 |
| Apr 10, 2026 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | -0.28% | 26,452 |
| Apr 9, 2026 | 10.59 | 10.60 | 10.58 | 10.60 | 10.60 | 0.09% | 15,122 |
| Apr 8, 2026 | 10.59 | 10.60 | 10.57 | 10.59 | 10.59 | 0.09% | 53,792 |
| Apr 7, 2026 | 10.58 | 10.58 | 10.53 | 10.58 | 10.58 | 0.19% | 40,809 |
| Apr 2, 2026 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | -0.09% | 23,511 |
| Apr 1, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.28% | 10,021 |
| Mar 31, 2026 | 10.59 | 10.60 | 10.59 | 10.60 | 10.56 | 0.38% | 5,259 |
| Mar 30, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.52 | -0.28% | 3,067 |
| Mar 27, 2026 | 10.56 | 10.59 | 10.56 | 10.59 | 10.55 | -0.09% | 48,299 |
| Mar 26, 2026 | 10.61 | 10.61 | 10.59 | 10.60 | 10.56 | 0.09% | 8,460 |
| Mar 25, 2026 | 10.61 | 10.61 | 10.59 | 10.59 | 10.55 | 0.09% | 14,066 |
| Mar 24, 2026 | 10.60 | 10.60 | 10.55 | 10.58 | 10.54 | 0.28% | 64,138 |
| Mar 23, 2026 | 10.58 | 10.58 | 10.54 | 10.55 | 10.51 | -0.09% | 6,577 |
| Mar 20, 2026 | 10.60 | 10.60 | 10.56 | 10.56 | 10.52 | -0.38% | 129,678 |
| Mar 19, 2026 | 10.57 | 10.60 | 10.57 | 10.60 | 10.56 | - | 1,035 |
| Mar 18, 2026 | 10.61 | 10.61 | 10.59 | 10.60 | 10.56 | -0.09% | 41,411 |
| Mar 17, 2026 | 10.60 | 10.61 | 10.58 | 10.61 | 10.57 | 0.38% | 3,392 |
| Mar 16, 2026 | 10.60 | 10.60 | 10.57 | 10.57 | 10.53 | -0.28% | 14,424 |
| Mar 13, 2026 | 10.59 | 10.60 | 10.58 | 10.60 | 10.56 | 0.09% | 17,287 |
| Mar 12, 2026 | 10.60 | 10.61 | 10.59 | 10.59 | 10.55 | -0.09% | 46,858 |
| Mar 11, 2026 | 10.62 | 10.62 | 10.60 | 10.60 | 10.56 | -0.09% | 11,814 |
| Mar 10, 2026 | 10.60 | 10.63 | 10.60 | 10.61 | 10.57 | 0.28% | 7,630 |
| Mar 9, 2026 | 10.60 | 10.60 | 10.58 | 10.58 | 10.54 | -0.47% | 5,385 |
| Mar 6, 2026 | 10.63 | 10.63 | 10.61 | 10.63 | 10.59 | -0.09% | 9,997 |
| Mar 5, 2026 | 10.63 | 10.64 | 10.61 | 10.64 | 10.60 | -0.19% | 19,583 |
| Mar 4, 2026 | 10.62 | 10.66 | 10.62 | 10.66 | 10.62 | 0.28% | 36,096 |
| Mar 3, 2026 | 10.66 | 10.66 | 10.63 | 10.63 | 10.59 | -0.47% | 5,054 |
| Mar 2, 2026 | 10.70 | 10.70 | 10.68 | 10.68 | 10.64 | -0.37% | 46,959 |
| Feb 27, 2026 | 10.72 | 10.72 | 10.70 | 10.72 | 10.64 | 0.09% | 8,700 |
| Feb 26, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | - | 4,339 |
| Feb 25, 2026 | 10.70 | 10.71 | 10.68 | 10.71 | 10.63 | 0.09% | 18,077 |
| Feb 24, 2026 | 10.71 | 10.71 | 10.69 | 10.70 | 10.62 | 0.09% | 132,603 |
| Feb 23, 2026 | 10.70 | 10.70 | 10.67 | 10.69 | 10.61 | -0.09% | 37,522 |
| Feb 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | 0.09% | 7,253 |
| Feb 19, 2026 | 10.65 | 10.69 | 10.65 | 10.69 | 10.61 | 0.19% | 29,315 |
| Feb 18, 2026 | 10.70 | 10.70 | 10.67 | 10.67 | 10.59 | -0.09% | 34,731 |
| Feb 17, 2026 | 10.70 | 10.70 | 10.68 | 10.68 | 10.60 | -0.09% | 48,049 |
| Feb 16, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | 0.19% | 27,156 |
| Feb 13, 2026 | 10.69 | 10.69 | 10.67 | 10.67 | 10.59 | - | 2,496 |
| Feb 12, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | -0.09% | 3,693 |
| Feb 11, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | 0.19% | 12,765 |
| Feb 10, 2026 | 10.66 | 10.66 | 10.65 | 10.66 | 10.58 | - | 6,065 |
| Feb 9, 2026 | 10.63 | 10.66 | 10.63 | 10.66 | 10.58 | - | 21,684 |
| Feb 6, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.58 | 0.19% | 18,627 |
| Feb 5, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.56 | 0.09% | 4,728 |
| Feb 4, 2026 | 10.65 | 10.65 | 10.63 | 10.63 | 10.55 | -0.09% | 5,381 |
| Feb 3, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.56 | -0.19% | 34,717 |
| Feb 2, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.58 | -0.28% | 3,174 |
| Jan 30, 2026 | 10.69 | 10.69 | 10.68 | 10.69 | 10.57 | 0.19% | 2,754 |
| Jan 29, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.55 | 0.09% | 3,612 |
| Jan 28, 2026 | 10.68 | 10.68 | 10.66 | 10.66 | 10.54 | -0.19% | 35,458 |
| Jan 27, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.56 | - | 1,873 |
| Jan 23, 2026 | 10.68 | 10.68 | 10.65 | 10.68 | 10.56 | - | 4,922 |
| Jan 22, 2026 | 10.67 | 10.69 | 10.67 | 10.68 | 10.56 | 0.28% | 25,211 |
| Jan 21, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.53 | -0.28% | 1,014 |
| Jan 20, 2026 | 10.68 | 10.68 | 10.66 | 10.68 | 10.56 | 0.19% | 6,698 |
| Jan 19, 2026 | 10.68 | 10.68 | 10.66 | 10.66 | 10.54 | -0.28% | 4,743 |
| Jan 16, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.57 | - | 19 |
| Jan 15, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.57 | 0.09% | 14,383 |
| Jan 14, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.56 | 0.19% | 750 |
| Jan 13, 2026 | 10.66 | 10.68 | 10.66 | 10.66 | 10.54 | -0.19% | 32,592 |
| Jan 12, 2026 | 11.00 | 11.00 | 10.68 | 10.68 | 10.56 | - | 9,056 |
| Jan 9, 2026 | 10.65 | 10.68 | 10.65 | 10.68 | 10.56 | 0.38% | 5,950 |
| Jan 8, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.52 | 0.09% | 21,474 |
| Jan 7, 2026 | 10.64 | 10.64 | 10.63 | 10.63 | 10.51 | - | 17,599 |
| Jan 6, 2026 | 10.65 | 10.65 | 10.63 | 10.63 | 10.51 | -0.09% | 4,673 |
| Jan 5, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.52 | 0.09% | 6,117 |
| Jan 2, 2026 | 10.63 | 10.64 | 10.62 | 10.63 | 10.51 | -0.28% | 9,993 |
| Dec 31, 2025 | 10.67 | 10.68 | 10.66 | 10.66 | 10.50 | -0.09% | 2,337 |
| Dec 30, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.51 | 0.19% | 2,064 |
| Dec 29, 2025 | 10.67 | 10.67 | 10.65 | 10.65 | 10.49 | -0.19% | 24,576 |
| Dec 24, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.51 | 0.19% | 4,094 |
| Dec 23, 2025 | 10.64 | 10.67 | 10.64 | 10.65 | 10.49 | -0.09% | 5,689 |
| Dec 22, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.50 | -0.09% | 13,876 |
| Dec 19, 2025 | 11.00 | 11.00 | 10.67 | 10.67 | 10.51 | - | 27,049 |
| Dec 18, 2025 | 10.67 | 10.67 | 10.65 | 10.67 | 10.51 | 0.09% | 25,187 |
| Dec 17, 2025 | 10.67 | 10.67 | 10.66 | 10.66 | 10.50 | -0.09% | 46,212 |
| Dec 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.51 | 0.09% | 8,991 |
| Dec 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.50 | - | 7,732 |
| Dec 12, 2025 | 10.64 | 10.66 | 10.64 | 10.66 | 10.50 | - | 30,453 |
| Dec 11, 2025 | 10.65 | 10.66 | 10.64 | 10.66 | 10.50 | 0.19% | 19,020 |
| Dec 10, 2025 | 10.63 | 10.64 | 10.62 | 10.64 | 10.48 | 0.09% | 6,218 |
| Dec 9, 2025 | 10.65 | 10.66 | 10.63 | 10.63 | 10.47 | -0.37% | 9,001 |
| Dec 8, 2025 | 10.66 | 10.67 | 10.66 | 10.67 | 10.51 | - | 13,408 |
| Dec 5, 2025 | 10.66 | 10.67 | 10.65 | 10.67 | 10.51 | - | 11,598 |
| Dec 4, 2025 | 10.68 | 10.68 | 10.66 | 10.67 | 10.51 | - | 44,767 |
| Dec 3, 2025 | 10.67 | 10.67 | 10.65 | 10.67 | 10.51 | - | 20,624 |
| Dec 2, 2025 | 10.66 | 10.67 | 10.64 | 10.67 | 10.51 | -0.09% | 13,370 |