Macquarie Subordinated Debt Active ETF (ASX:MQSD)
Australia
· Delayed Price · Currency is AUD 50.22
-0.02 (-0.04%)
Last updated: Dec 5, 2025, 10:31 AM AEST
ASX:MQSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.24 | 50.24 | 50.20 | 50.20 | 50.20 | -0.08% | 9,440 |
| Dec 4, 2025 | 50.24 | 50.24 | 50.20 | 50.24 | 50.24 | 0.04% | 16,939 |
| Dec 3, 2025 | 50.20 | 50.22 | 50.20 | 50.22 | 50.22 | 0.06% | 15,262 |
| Dec 2, 2025 | 50.21 | 50.21 | 50.18 | 50.19 | 50.19 | -0.04% | 41,058 |
| Dec 1, 2025 | 50.19 | 50.21 | 50.18 | 50.21 | 50.21 | -0.36% | 284,975 |
| Nov 28, 2025 | 50.39 | 50.39 | 50.38 | 50.39 | 50.17 | - | 22,307 |
| Nov 27, 2025 | 50.39 | 50.40 | 50.36 | 50.39 | 50.17 | -0.02% | 13,216 |
| Nov 26, 2025 | 50.40 | 50.40 | 50.38 | 50.40 | 50.18 | 0.04% | 11,053 |
| Nov 25, 2025 | 50.38 | 50.38 | 50.36 | 50.38 | 50.16 | - | 20,990 |
| Nov 24, 2025 | 50.40 | 50.40 | 50.38 | 50.38 | 50.16 | -0.02% | 13,763 |
| Nov 21, 2025 | 50.39 | 50.39 | 50.36 | 50.39 | 50.17 | 0.02% | 13,102 |
| Nov 20, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 50.16 | - | 19,315 |
| Nov 19, 2025 | 50.35 | 50.38 | 50.33 | 50.38 | 50.16 | 0.04% | 9,360 |
| Nov 18, 2025 | 50.36 | 50.37 | 50.35 | 50.36 | 50.14 | -0.02% | 26,044 |
| Nov 17, 2025 | 50.35 | 50.40 | 50.34 | 50.37 | 50.15 | 0.10% | 25,999 |
| Nov 14, 2025 | 50.34 | 50.35 | 50.32 | 50.32 | 50.10 | -0.04% | 15,407 |
| Nov 13, 2025 | 50.34 | 50.35 | 50.33 | 50.34 | 50.12 | - | 48,110 |
| Nov 12, 2025 | 50.35 | 50.35 | 50.33 | 50.34 | 50.12 | 0.04% | 19,143 |
| Nov 11, 2025 | 50.32 | 50.33 | 50.27 | 50.32 | 50.10 | -0.02% | 35,959 |
| Nov 10, 2025 | 50.32 | 50.33 | 50.31 | 50.33 | 50.11 | 0.04% | 8,493 |
| Nov 7, 2025 | 50.31 | 50.31 | 50.29 | 50.31 | 50.09 | 0.04% | 14,449 |
| Nov 6, 2025 | 50.28 | 50.29 | 50.27 | 50.29 | 50.07 | -0.02% | 15,524 |
| Nov 5, 2025 | 50.31 | 50.31 | 50.28 | 50.30 | 50.08 | -0.06% | 81,692 |
| Nov 4, 2025 | 50.31 | 50.33 | 50.30 | 50.33 | 50.11 | 0.02% | 23,867 |
| Nov 3, 2025 | 50.32 | 50.32 | 50.29 | 50.32 | 50.10 | -0.34% | 89,325 |
| Oct 31, 2025 | 50.47 | 50.50 | 50.47 | 50.49 | 50.05 | 0.02% | 25,781 |
| Oct 30, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.04 | 0.02% | 8,684 |
| Oct 29, 2025 | 50.46 | 50.47 | 50.46 | 50.47 | 50.03 | 0.06% | 25,136 |
| Oct 28, 2025 | 50.44 | 50.45 | 50.41 | 50.44 | 50.00 | - | 65,250 |
| Oct 27, 2025 | 50.44 | 50.44 | 50.43 | 50.44 | 50.00 | 0.08% | 13,634 |
| Oct 24, 2025 | 50.39 | 50.40 | 50.38 | 50.40 | 49.96 | 0.02% | 5,783 |
| Oct 23, 2025 | 50.39 | 50.39 | 50.37 | 50.39 | 49.95 | 0.02% | 15,571 |
| Oct 22, 2025 | 50.36 | 50.38 | 50.36 | 50.38 | 49.94 | 0.06% | 21,225 |
| Oct 21, 2025 | 50.35 | 50.35 | 50.33 | 50.35 | 49.91 | -0.06% | 76,504 |
| Oct 20, 2025 | 50.34 | 50.39 | 50.34 | 50.38 | 49.94 | 0.12% | 17,013 |
| Oct 17, 2025 | 50.30 | 50.34 | 50.30 | 50.32 | 49.88 | - | 10,306 |
| Oct 16, 2025 | 50.32 | 50.33 | 50.29 | 50.32 | 49.88 | - | 17,316 |
| Oct 15, 2025 | 50.30 | 50.32 | 50.27 | 50.32 | 49.88 | -0.02% | 22,205 |
| Oct 14, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 49.89 | - | 22,455 |
| Oct 13, 2025 | 50.33 | 50.33 | 50.30 | 50.33 | 49.89 | 0.02% | 8,744 |
| Oct 10, 2025 | 50.31 | 50.32 | 50.30 | 50.32 | 49.88 | 0.02% | 25,859 |
| Oct 9, 2025 | 50.30 | 50.32 | 50.27 | 50.31 | 49.87 | 0.04% | 6,002 |
| Oct 8, 2025 | 50.29 | 50.29 | 50.26 | 50.29 | 49.85 | 0.04% | 14,411 |
| Oct 7, 2025 | 50.27 | 50.28 | 50.24 | 50.27 | 49.83 | 0.02% | 28,427 |
| Oct 6, 2025 | 50.26 | 50.26 | 50.24 | 50.26 | 49.82 | 0.04% | 5,932 |
| Oct 3, 2025 | 50.20 | 50.24 | 50.20 | 50.24 | 49.80 | 0.08% | 7,238 |
| Oct 2, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 49.76 | -0.02% | 28,480 |
| Oct 1, 2025 | 50.19 | 50.21 | 50.18 | 50.21 | 49.77 | -0.36% | 79,602 |
| Sep 30, 2025 | 50.39 | 50.39 | 50.38 | 50.39 | 49.73 | 0.02% | 19,708 |
| Sep 29, 2025 | 50.36 | 50.39 | 50.36 | 50.38 | 49.72 | 0.06% | 9,347 |
| Sep 26, 2025 | 50.32 | 50.36 | 50.32 | 50.35 | 49.69 | -0.02% | 6,730 |
| Sep 25, 2025 | 50.36 | 50.36 | 50.33 | 50.36 | 49.70 | 0.06% | 41,062 |
| Sep 24, 2025 | 50.34 | 50.35 | 50.33 | 50.33 | 49.67 | 0.02% | 58,007 |
| Sep 23, 2025 | 50.32 | 50.32 | 50.30 | 50.32 | 49.66 | 0.02% | 32,331 |
| Sep 22, 2025 | 50.27 | 50.31 | 50.27 | 50.31 | 49.65 | - | 2,438 |
| Sep 19, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 49.65 | 0.06% | 4,793 |
| Sep 18, 2025 | 50.26 | 50.29 | 50.26 | 50.28 | 49.62 | - | 27,305 |
| Sep 17, 2025 | 50.28 | 50.28 | 50.24 | 50.28 | 49.62 | 0.08% | 12,639 |
| Sep 16, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.59 | 0.04% | 9,522 |
| Sep 15, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.57 | 0.06% | 16,653 |
| Sep 12, 2025 | 50.19 | 50.19 | 50.18 | 50.19 | 49.54 | - | 24,855 |
| Sep 11, 2025 | 50.18 | 50.19 | 50.17 | 50.19 | 49.54 | 0.06% | 18,078 |
| Sep 10, 2025 | 50.16 | 50.16 | 50.13 | 50.16 | 49.51 | 0.06% | 8,117 |
| Sep 9, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.48 | 0.04% | 8,598 |
| Sep 8, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.46 | 0.07% | 5,391 |
| Sep 5, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.42 | -0.03% | 16,848 |
| Sep 4, 2025 | 50.08 | 50.09 | 50.07 | 50.09 | 49.44 | 0.04% | 21,579 |
| Sep 3, 2025 | 50.06 | 50.09 | 50.06 | 50.07 | 49.42 | -0.02% | 15,973 |
| Sep 2, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.43 | - | 32,823 |
| Sep 1, 2025 | 50.05 | 50.08 | 50.04 | 50.08 | 49.43 | -0.38% | 36,846 |
| Aug 29, 2025 | 50.25 | 50.27 | 50.25 | 50.27 | 49.40 | 0.04% | 14,859 |
| Aug 28, 2025 | 50.21 | 50.25 | 50.20 | 50.25 | 49.38 | - | 8,844 |
| Aug 27, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 49.38 | 0.06% | 10,445 |
| Aug 26, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.35 | -0.02% | 12,082 |
| Aug 25, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.36 | 0.06% | 3,215 |
| Aug 22, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.33 | 0.04% | 5,322 |
| Aug 21, 2025 | 50.17 | 50.19 | 50.16 | 50.18 | 49.31 | 0.04% | 12,846 |
| Aug 20, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 49.29 | -0.02% | 12,989 |
| Aug 19, 2025 | 50.18 | 50.18 | 50.13 | 50.17 | 49.30 | 0.02% | 6,893 |
| Aug 18, 2025 | 50.14 | 50.16 | 50.13 | 50.16 | 49.29 | 0.04% | 26,166 |
| Aug 15, 2025 | 50.10 | 50.14 | 50.10 | 50.14 | 49.27 | 0.06% | 19,636 |
| Aug 14, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.24 | 0.06% | 5,891 |
| Aug 13, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.21 | 0.06% | 8,959 |
| Aug 12, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.18 | -0.02% | 11,606 |
| Aug 11, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.19 | 0.06% | 18,233 |
| Aug 8, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.16 | - | 16,597 |
| Aug 7, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.16 | 0.06% | 6,499 |
| Aug 6, 2025 | 50.00 | 50.00 | 49.98 | 50.00 | 49.13 | 0.02% | 11,985 |
| Aug 5, 2025 | 50.01 | 50.01 | 49.99 | 49.99 | 49.12 | -0.02% | 8,587 |
| Aug 4, 2025 | 49.99 | 50.01 | 49.98 | 50.00 | 49.13 | 0.08% | 31,512 |
| Aug 1, 2025 | 49.96 | 49.96 | 49.93 | 49.96 | 49.09 | -0.44% | 22,701 |
| Jul 31, 2025 | 50.19 | 50.19 | 50.17 | 50.18 | 49.09 | 0.04% | 6,412 |
| Jul 30, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.07 | - | 40,932 |
| Jul 29, 2025 | 50.16 | 50.17 | 50.15 | 50.16 | 49.07 | 0.12% | 18,777 |
| Jul 28, 2025 | 50.13 | 50.13 | 50.10 | 50.10 | 49.01 | -0.02% | 23,432 |
| Jul 25, 2025 | 50.05 | 50.11 | 50.05 | 50.11 | 49.02 | 0.06% | 40,867 |
| Jul 24, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.00 | 0.02% | 44,708 |
| Jul 23, 2025 | 50.00 | 50.07 | 50.00 | 50.07 | 48.99 | 0.04% | 18,250 |
| Jul 22, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 48.97 | 0.04% | 8,316 |
| Jul 21, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 48.95 | 0.04% | 11,559 |