Macquarie Global Yield Maximiser Active ETF (ASX:MQYM)
Australia
· Delayed Price · Currency is AUD 49.48
-0.27 (-0.54%)
At close: Mar 9, 2026
ASX:MQYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.67 | 49.67 | 49.25 | 49.48 | 49.48 | -0.54% | 15,187 |
| Mar 6, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 402 |
| Mar 5, 2026 | 49.71 | 49.78 | 49.63 | 49.75 | 49.75 | 0.20% | 22,542 |
| Mar 4, 2026 | 49.88 | 49.88 | 49.60 | 49.65 | 49.65 | -0.46% | 2,127 |
| Mar 3, 2026 | 49.90 | 49.90 | 49.88 | 49.88 | 49.88 | -0.16% | 90 |
| Mar 2, 2026 | 49.93 | 49.97 | 49.93 | 49.96 | 49.96 | -0.79% | 2,606 |
| Feb 27, 2026 | 50.31 | 50.37 | 50.29 | 50.36 | 50.09 | -0.14% | 4,863 |
| Feb 26, 2026 | 50.42 | 50.43 | 50.42 | 50.43 | 50.15 | -0.02% | 1,700 |
| Feb 24, 2026 | 50.42 | 50.44 | 50.40 | 50.44 | 50.16 | 0.08% | 4,329 |
| Feb 23, 2026 | 50.42 | 50.42 | 50.40 | 50.40 | 50.12 | 0.02% | 1,495 |
| Feb 20, 2026 | 50.40 | 50.42 | 50.35 | 50.39 | 50.11 | -0.02% | 13,661 |
| Feb 19, 2026 | 50.38 | 50.40 | 50.29 | 50.40 | 50.12 | - | 3,920 |
| Feb 18, 2026 | 50.38 | 50.40 | 50.28 | 50.40 | 50.12 | 0.14% | 2,582 |
| Feb 17, 2026 | 50.38 | 50.38 | 50.25 | 50.33 | 50.06 | -0.08% | 882 |
| Feb 16, 2026 | 50.36 | 50.37 | 50.36 | 50.37 | 50.09 | 0.16% | 3,551 |
| Feb 13, 2026 | 50.31 | 50.35 | 50.28 | 50.29 | 50.02 | -0.24% | 1,797 |
| Feb 12, 2026 | 50.36 | 50.41 | 50.36 | 50.41 | 50.13 | 0.26% | 5,400 |
| Feb 11, 2026 | 50.37 | 50.39 | 50.28 | 50.28 | 50.01 | -0.14% | 26,641 |
| Feb 10, 2026 | 50.34 | 50.35 | 50.25 | 50.35 | 50.08 | 0.06% | 2,830 |
| Feb 9, 2026 | 50.35 | 50.36 | 50.30 | 50.32 | 50.05 | 0.34% | 5,252 |
| Feb 6, 2026 | 50.27 | 50.27 | 50.07 | 50.15 | 49.88 | -0.26% | 3,713 |
| Feb 5, 2026 | 50.36 | 50.36 | 50.25 | 50.28 | 50.01 | -0.06% | 6,590 |
| Feb 3, 2026 | 50.25 | 50.31 | 50.25 | 50.31 | 50.04 | 0.06% | 4,091 |
| Feb 2, 2026 | 50.20 | 50.28 | 50.19 | 50.28 | 50.01 | -0.40% | 2,147 |
| Jan 30, 2026 | 50.54 | 50.54 | 50.48 | 50.48 | 49.93 | -0.18% | 3,405 |
| Jan 29, 2026 | 50.58 | 50.58 | 50.57 | 50.57 | 50.02 | -0.06% | 267 |
| Jan 28, 2026 | 50.60 | 50.60 | 50.50 | 50.60 | 50.05 | - | 2,879 |
| Jan 27, 2026 | 50.54 | 50.60 | 50.54 | 50.60 | 50.05 | 0.14% | 621 |
| Jan 23, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 49.98 | -0.20% | 1,231 |
| Jan 22, 2026 | 50.59 | 50.63 | 50.50 | 50.63 | 50.08 | 0.56% | 2,801 |
| Jan 21, 2026 | 50.42 | 50.42 | 50.33 | 50.35 | 49.80 | - | 12,699 |
| Jan 20, 2026 | 50.38 | 50.38 | 50.35 | 50.35 | 49.80 | -0.04% | 16,116 |
| Jan 19, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 49.82 | -0.06% | 10 |
| Jan 16, 2026 | 50.43 | 50.45 | 50.40 | 50.40 | 49.85 | 0.20% | 445 |
| Jan 15, 2026 | 50.37 | 50.38 | 50.30 | 50.30 | 49.75 | -0.14% | 12,357 |
| Jan 14, 2026 | 50.36 | 50.37 | 50.30 | 50.37 | 49.82 | -0.02% | 1,292 |
| Jan 13, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 49.83 | 0.04% | 1,000 |
| Jan 12, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 49.81 | 0.04% | 2 |
| Jan 9, 2026 | 50.32 | 50.34 | 50.26 | 50.34 | 49.79 | 0.16% | 23 |
| Jan 8, 2026 | 50.30 | 50.33 | 50.26 | 50.26 | 49.71 | -0.08% | 2,738 |
| Jan 7, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 49.75 | 0.18% | 99 |
| Jan 6, 2026 | 50.24 | 50.24 | 50.21 | 50.21 | 49.66 | 0.12% | 4,170 |
| Jan 5, 2026 | 50.15 | 50.25 | 50.15 | 50.15 | 49.60 | 0.04% | 16,379 |
| Jan 2, 2026 | 50.22 | 50.24 | 50.09 | 50.13 | 49.58 | -0.26% | 1,123 |
| Dec 31, 2025 | 50.27 | 50.32 | 50.26 | 50.26 | 49.44 | -0.18% | 6,421 |
| Dec 30, 2025 | 50.46 | 50.46 | 50.35 | 50.35 | 49.53 | - | 1,247 |
| Dec 29, 2025 | 50.45 | 50.45 | 50.35 | 50.35 | 49.53 | -0.10% | 154 |
| Dec 24, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.58 | 0.18% | 3,787 |
| Dec 23, 2025 | 50.28 | 50.32 | 50.28 | 50.31 | 49.49 | 0.16% | 858 |
| Dec 22, 2025 | 50.26 | 50.26 | 50.23 | 50.23 | 49.41 | -0.04% | 4,347 |
| Dec 19, 2025 | 50.28 | 50.28 | 50.25 | 50.25 | 49.43 | 0.06% | 3,092 |
| Dec 18, 2025 | 50.22 | 50.22 | 50.14 | 50.22 | 49.40 | 0.04% | 12,143 |
| Dec 17, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.38 | 0.14% | 10,254 |
| Dec 16, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.31 | -0.10% | 10 |
| Dec 15, 2025 | 50.08 | 50.19 | 50.08 | 50.18 | 49.36 | 0.24% | 19,468 |
| Dec 12, 2025 | 50.15 | 50.19 | 50.06 | 50.06 | 49.24 | -0.18% | 40,308 |
| Dec 11, 2025 | 50.18 | 50.18 | 50.15 | 50.15 | 49.33 | -0.02% | 7,324 |
| Dec 10, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.34 | -0.06% | 15,000 |
| Dec 9, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.37 | -0.12% | 3,180 |
| Dec 8, 2025 | 50.22 | 50.25 | 50.22 | 50.25 | 49.43 | -0.02% | 1,472 |
| Dec 5, 2025 | 50.21 | 50.26 | 50.21 | 50.26 | 49.44 | 0.08% | 303 |
| Dec 4, 2025 | 50.21 | 50.22 | 50.17 | 50.22 | 49.40 | - | 1,203 |
| Dec 3, 2025 | 50.16 | 50.22 | 50.12 | 50.22 | 49.40 | 0.04% | 5,497 |
| Dec 2, 2025 | 50.17 | 50.21 | 50.12 | 50.20 | 49.38 | 0.12% | 16,325 |
| Dec 1, 2025 | 50.13 | 50.16 | 50.13 | 50.14 | 49.32 | -0.59% | 3,648 |
| Nov 28, 2025 | 50.42 | 50.45 | 50.42 | 50.44 | 49.35 | 0.10% | 7,585 |
| Nov 27, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 49.30 | 0.02% | 21 |
| Nov 26, 2025 | 50.25 | 50.38 | 50.25 | 50.38 | 49.29 | 0.28% | 5,463 |
| Nov 25, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 49.15 | - | 2,989 |
| Nov 24, 2025 | 50.25 | 50.25 | 50.19 | 50.24 | 49.15 | 0.04% | 17,700 |
| Nov 21, 2025 | 50.11 | 50.22 | 50.11 | 50.22 | 49.13 | - | 139 |
| Nov 20, 2025 | 50.16 | 50.22 | 50.15 | 50.22 | 49.13 | 0.12% | 11,706 |
| Nov 19, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.07 | -0.12% | 3,409 |
| Nov 18, 2025 | 50.11 | 50.22 | 50.11 | 50.22 | 49.13 | 0.14% | 785 |
| Nov 17, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.06 | - | 5 |
| Nov 14, 2025 | 50.21 | 50.21 | 50.15 | 50.15 | 49.06 | -0.16% | 10,986 |
| Nov 13, 2025 | 50.30 | 50.32 | 50.23 | 50.23 | 49.14 | -0.26% | 1,187 |
| Nov 12, 2025 | 50.30 | 50.36 | 50.23 | 50.36 | 49.27 | 0.08% | 1,446 |
| Nov 11, 2025 | 50.24 | 50.32 | 50.24 | 50.32 | 49.23 | 0.26% | 10,795 |
| Nov 10, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 49.10 | 0.06% | 3,800 |
| Nov 7, 2025 | 50.12 | 50.16 | 50.12 | 50.16 | 49.07 | -0.10% | 89 |
| Nov 6, 2025 | 50.12 | 50.21 | 50.12 | 50.21 | 49.12 | 0.16% | 2,247 |
| Nov 5, 2025 | 50.16 | 50.16 | 50.12 | 50.13 | 49.04 | -0.10% | 4,303 |
| Nov 4, 2025 | 50.23 | 50.23 | 50.18 | 50.18 | 49.09 | -0.20% | 10,402 |
| Nov 3, 2025 | 50.28 | 50.29 | 50.27 | 50.28 | 49.19 | -0.40% | 5,012 |
| Oct 31, 2025 | 50.51 | 50.54 | 50.48 | 50.48 | 49.12 | -0.04% | 2,711 |
| Oct 30, 2025 | 50.52 | 50.58 | 50.50 | 50.50 | 49.14 | 0.02% | 4,245 |
| Oct 29, 2025 | 50.52 | 50.52 | 50.49 | 50.49 | 49.13 | -0.06% | 3,999 |
| Oct 28, 2025 | 50.55 | 50.56 | 50.52 | 50.52 | 49.16 | 0.08% | 1,590 |
| Oct 27, 2025 | 50.46 | 50.48 | 50.46 | 50.48 | 49.12 | 0.06% | 10,013 |
| Oct 24, 2025 | 50.39 | 50.45 | 50.38 | 50.45 | 49.09 | 0.20% | 2,333 |
| Oct 23, 2025 | 50.35 | 50.39 | 50.35 | 50.35 | 48.99 | - | 2,156 |
| Oct 22, 2025 | 50.38 | 50.39 | 50.34 | 50.35 | 48.99 | 0.10% | 2,087 |
| Oct 21, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 48.94 | - | 146 |
| Oct 20, 2025 | 50.33 | 50.38 | 50.29 | 50.30 | 48.94 | 0.12% | 3,237 |
| Oct 17, 2025 | 50.23 | 50.24 | 50.18 | 50.24 | 48.88 | 0.08% | 1,616 |
| Oct 16, 2025 | 50.16 | 50.23 | 50.16 | 50.20 | 48.85 | 0.20% | 2,000 |
| Oct 15, 2025 | 50.15 | 50.18 | 50.10 | 50.10 | 48.75 | -0.10% | 2,295 |
| Oct 14, 2025 | 50.11 | 50.20 | 50.08 | 50.15 | 48.80 | -0.24% | 21,629 |
| Oct 13, 2025 | 50.25 | 50.27 | 50.24 | 50.27 | 48.91 | -0.28% | 10,227 |