Macquarie Subordinated Debt Active ETF (ASX:MQSD)
Australia
· Delayed Price · Currency is AUD 50.29
0.00 (0.00%)
At close: Mar 6, 2026
ASX:MQSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.28 | 50.29 | 50.26 | 50.29 | 50.29 | - | 10,789 |
| Mar 5, 2026 | 50.29 | 50.29 | 50.25 | 50.29 | 50.29 | - | 27,588 |
| Mar 4, 2026 | 50.29 | 50.29 | 50.28 | 50.29 | 50.29 | -0.04% | 7,880 |
| Mar 3, 2026 | 50.32 | 50.32 | 50.30 | 50.31 | 50.31 | -0.02% | 24,253 |
| Mar 2, 2026 | 50.33 | 50.33 | 50.30 | 50.32 | 50.32 | -0.36% | 28,942 |
| Feb 27, 2026 | 50.53 | 50.55 | 50.50 | 50.50 | 50.28 | -0.14% | 19,329 |
| Feb 26, 2026 | 50.57 | 50.57 | 50.55 | 50.57 | 50.35 | -0.02% | 23,113 |
| Feb 25, 2026 | 50.58 | 50.58 | 50.55 | 50.58 | 50.36 | 0.06% | 3,204 |
| Feb 24, 2026 | 50.55 | 50.55 | 50.54 | 50.55 | 50.33 | -0.04% | 13,506 |
| Feb 23, 2026 | 50.56 | 50.57 | 50.54 | 50.57 | 50.35 | 0.06% | 17,568 |
| Feb 20, 2026 | 50.51 | 50.54 | 50.51 | 50.54 | 50.32 | 0.02% | 14,395 |
| Feb 19, 2026 | 50.53 | 50.53 | 50.49 | 50.53 | 50.31 | 0.08% | 18,158 |
| Feb 18, 2026 | 50.51 | 50.53 | 50.48 | 50.49 | 50.27 | -0.02% | 19,590 |
| Feb 17, 2026 | 50.51 | 50.53 | 50.48 | 50.50 | 50.28 | -0.02% | 68,111 |
| Feb 16, 2026 | 50.52 | 50.52 | 50.48 | 50.51 | 50.29 | 0.02% | 37,927 |
| Feb 13, 2026 | 50.51 | 50.52 | 50.50 | 50.50 | 50.28 | 0.04% | 14,311 |
| Feb 12, 2026 | 50.52 | 50.52 | 50.48 | 50.48 | 50.26 | -0.06% | 9,706 |
| Feb 11, 2026 | 50.48 | 50.51 | 50.47 | 50.51 | 50.29 | 0.08% | 4,750 |
| Feb 10, 2026 | 50.48 | 50.48 | 50.45 | 50.47 | 50.25 | 0.04% | 14,607 |
| Feb 9, 2026 | 50.48 | 50.49 | 50.45 | 50.45 | 50.23 | - | 47,483 |
| Feb 6, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.23 | - | 26,293 |
| Feb 5, 2026 | 50.45 | 50.45 | 50.43 | 50.45 | 50.23 | - | 47,282 |
| Feb 4, 2026 | 50.43 | 50.45 | 50.43 | 50.45 | 50.23 | 0.06% | 12,045 |
| Feb 3, 2026 | 50.38 | 50.42 | 50.38 | 50.42 | 50.20 | 0.06% | 51,795 |
| Feb 2, 2026 | 50.39 | 50.39 | 50.37 | 50.39 | 50.17 | -0.42% | 88,547 |
| Jan 30, 2026 | 50.57 | 50.60 | 50.57 | 50.60 | 50.16 | 0.06% | 27,931 |
| Jan 29, 2026 | 50.57 | 50.58 | 50.56 | 50.57 | 50.13 | 0.04% | 40,125 |
| Jan 28, 2026 | 50.55 | 50.55 | 50.53 | 50.55 | 50.11 | - | 12,688 |
| Jan 27, 2026 | 50.55 | 50.55 | 50.51 | 50.55 | 50.11 | 0.10% | 13,503 |
| Jan 23, 2026 | 50.47 | 50.51 | 50.47 | 50.50 | 50.06 | 0.04% | 8,377 |
| Jan 22, 2026 | 50.47 | 50.48 | 50.45 | 50.48 | 50.04 | 0.08% | 8,637 |
| Jan 21, 2026 | 50.45 | 50.47 | 50.44 | 50.44 | 50.00 | -0.04% | 19,265 |
| Jan 20, 2026 | 50.46 | 50.46 | 50.44 | 50.46 | 50.02 | 0.08% | 11,125 |
| Jan 19, 2026 | 50.40 | 50.42 | 50.37 | 50.42 | 49.98 | 0.06% | 31,830 |
| Jan 16, 2026 | 50.41 | 50.41 | 50.39 | 50.39 | 49.95 | 0.06% | 9,008 |
| Jan 15, 2026 | 50.36 | 50.39 | 50.36 | 50.36 | 49.92 | 0.02% | 7,120 |
| Jan 14, 2026 | 50.35 | 50.37 | 50.35 | 50.35 | 49.91 | 0.02% | 4,998 |
| Jan 13, 2026 | 50.32 | 50.35 | 50.32 | 50.34 | 49.90 | 0.04% | 4,371 |
| Jan 12, 2026 | 50.34 | 50.34 | 50.31 | 50.32 | 49.88 | - | 9,934 |
| Jan 9, 2026 | 50.30 | 50.32 | 50.28 | 50.32 | 49.88 | 0.02% | 18,061 |
| Jan 8, 2026 | 50.30 | 50.31 | 50.30 | 50.31 | 49.87 | 0.04% | 15,599 |
| Jan 7, 2026 | 50.30 | 50.30 | 50.29 | 50.29 | 49.85 | 0.08% | 2,938 |
| Jan 6, 2026 | 50.27 | 50.27 | 50.25 | 50.25 | 49.81 | -0.02% | 13,993 |
| Jan 5, 2026 | 50.27 | 50.27 | 50.25 | 50.26 | 49.82 | 0.02% | 16,626 |
| Jan 2, 2026 | 50.26 | 50.26 | 50.24 | 50.25 | 49.81 | -0.38% | 14,159 |
| Dec 31, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.78 | 0.02% | 13,925 |
| Dec 30, 2025 | 50.41 | 50.43 | 50.41 | 50.43 | 49.77 | 0.02% | 9,482 |
| Dec 29, 2025 | 50.40 | 50.42 | 50.40 | 50.42 | 49.76 | 0.02% | 13,835 |
| Dec 24, 2025 | 50.40 | 50.41 | 50.40 | 50.41 | 49.75 | 0.02% | 22,485 |
| Dec 23, 2025 | 50.38 | 50.40 | 50.38 | 50.40 | 49.74 | 0.04% | 25,191 |
| Dec 22, 2025 | 50.31 | 50.38 | 50.28 | 50.38 | 49.72 | 0.02% | 7,323 |
| Dec 19, 2025 | 50.28 | 50.37 | 50.28 | 50.37 | 49.71 | 0.16% | 18,397 |
| Dec 18, 2025 | 50.36 | 50.36 | 50.27 | 50.29 | 49.64 | -0.08% | 258,711 |
| Dec 17, 2025 | 50.32 | 50.34 | 50.32 | 50.33 | 49.68 | 0.02% | 20,298 |
| Dec 16, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 49.67 | 0.04% | 12,119 |
| Dec 15, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 49.65 | 0.02% | 15,534 |
| Dec 12, 2025 | 50.29 | 50.29 | 50.27 | 50.29 | 49.64 | -0.02% | 19,898 |
| Dec 11, 2025 | 50.29 | 50.30 | 50.27 | 50.30 | 49.65 | 0.04% | 11,821 |
| Dec 10, 2025 | 50.25 | 50.28 | 50.25 | 50.28 | 49.63 | 0.04% | 12,526 |
| Dec 9, 2025 | 50.23 | 50.27 | 50.22 | 50.26 | 49.61 | 0.02% | 33,128 |
| Dec 8, 2025 | 50.25 | 50.25 | 50.24 | 50.25 | 49.60 | 0.10% | 14,354 |
| Dec 5, 2025 | 50.24 | 50.24 | 50.20 | 50.20 | 49.55 | -0.08% | 9,440 |
| Dec 4, 2025 | 50.24 | 50.24 | 50.20 | 50.24 | 49.59 | 0.04% | 16,939 |
| Dec 3, 2025 | 50.20 | 50.22 | 50.20 | 50.22 | 49.57 | 0.06% | 15,262 |
| Dec 2, 2025 | 50.21 | 50.21 | 50.18 | 50.19 | 49.54 | -0.04% | 41,058 |
| Dec 1, 2025 | 50.19 | 50.21 | 50.18 | 50.21 | 49.56 | -0.36% | 284,975 |
| Nov 28, 2025 | 50.39 | 50.39 | 50.38 | 50.39 | 49.52 | - | 22,307 |
| Nov 27, 2025 | 50.39 | 50.40 | 50.36 | 50.39 | 49.52 | -0.02% | 13,216 |
| Nov 26, 2025 | 50.40 | 50.40 | 50.38 | 50.40 | 49.53 | 0.04% | 11,053 |
| Nov 25, 2025 | 50.38 | 50.38 | 50.36 | 50.38 | 49.51 | - | 20,990 |
| Nov 24, 2025 | 50.40 | 50.40 | 50.38 | 50.38 | 49.51 | -0.02% | 13,763 |
| Nov 21, 2025 | 50.39 | 50.39 | 50.36 | 50.39 | 49.52 | 0.02% | 13,102 |
| Nov 20, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 49.51 | - | 19,315 |
| Nov 19, 2025 | 50.35 | 50.38 | 50.33 | 50.38 | 49.51 | 0.04% | 9,360 |
| Nov 18, 2025 | 50.36 | 50.37 | 50.35 | 50.36 | 49.49 | -0.02% | 26,044 |
| Nov 17, 2025 | 50.35 | 50.40 | 50.34 | 50.37 | 49.50 | 0.10% | 25,999 |
| Nov 14, 2025 | 50.34 | 50.35 | 50.32 | 50.32 | 49.45 | -0.04% | 15,407 |
| Nov 13, 2025 | 50.34 | 50.35 | 50.33 | 50.34 | 49.47 | - | 48,110 |
| Nov 12, 2025 | 50.35 | 50.35 | 50.33 | 50.34 | 49.47 | 0.04% | 19,143 |
| Nov 11, 2025 | 50.32 | 50.33 | 50.27 | 50.32 | 49.45 | -0.02% | 35,959 |
| Nov 10, 2025 | 50.32 | 50.33 | 50.31 | 50.33 | 49.46 | 0.04% | 8,493 |
| Nov 7, 2025 | 50.31 | 50.31 | 50.29 | 50.31 | 49.44 | 0.04% | 14,449 |
| Nov 6, 2025 | 50.28 | 50.29 | 50.27 | 50.29 | 49.42 | -0.02% | 15,524 |
| Nov 5, 2025 | 50.31 | 50.31 | 50.28 | 50.30 | 49.43 | -0.06% | 81,692 |
| Nov 4, 2025 | 50.31 | 50.33 | 50.30 | 50.33 | 49.46 | 0.02% | 23,867 |
| Nov 3, 2025 | 50.32 | 50.32 | 50.29 | 50.32 | 49.45 | -0.34% | 89,325 |
| Oct 31, 2025 | 50.47 | 50.50 | 50.47 | 50.49 | 49.40 | 0.02% | 25,781 |
| Oct 30, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.39 | 0.02% | 8,684 |
| Oct 29, 2025 | 50.46 | 50.47 | 50.46 | 50.47 | 49.38 | 0.06% | 25,136 |
| Oct 28, 2025 | 50.44 | 50.45 | 50.41 | 50.44 | 49.35 | - | 65,250 |
| Oct 27, 2025 | 50.44 | 50.44 | 50.43 | 50.44 | 49.35 | 0.08% | 13,634 |
| Oct 24, 2025 | 50.39 | 50.40 | 50.38 | 50.40 | 49.31 | 0.02% | 5,783 |
| Oct 23, 2025 | 50.39 | 50.39 | 50.37 | 50.39 | 49.30 | 0.02% | 15,571 |
| Oct 22, 2025 | 50.36 | 50.38 | 50.36 | 50.38 | 49.29 | 0.06% | 21,225 |
| Oct 21, 2025 | 50.35 | 50.35 | 50.33 | 50.35 | 49.26 | -0.06% | 76,504 |
| Oct 20, 2025 | 50.34 | 50.39 | 50.34 | 50.38 | 49.29 | 0.12% | 17,013 |
| Oct 17, 2025 | 50.30 | 50.34 | 50.30 | 50.32 | 49.23 | - | 10,306 |
| Oct 16, 2025 | 50.32 | 50.33 | 50.29 | 50.32 | 49.23 | - | 17,316 |
| Oct 15, 2025 | 50.30 | 50.32 | 50.27 | 50.32 | 49.23 | -0.02% | 22,205 |
| Oct 14, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 49.24 | - | 22,455 |