Macquarie Global Yield Maximiser Active ETF (ASX:MQYM)
Australia
· Delayed Price · Currency is AUD 50.26
+0.04 (0.08%)
At close: Dec 5, 2025
ASX:MQYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.21 | 50.26 | 50.21 | 50.26 | 50.26 | 0.08% | 303 |
| Dec 4, 2025 | 50.21 | 50.22 | 50.17 | 50.22 | 50.22 | - | 1,203 |
| Dec 3, 2025 | 50.16 | 50.22 | 50.12 | 50.22 | 50.22 | 0.04% | 5,497 |
| Dec 2, 2025 | 50.17 | 50.21 | 50.12 | 50.20 | 50.20 | 0.12% | 16,325 |
| Dec 1, 2025 | 50.13 | 50.16 | 50.13 | 50.14 | 50.14 | -0.59% | 3,648 |
| Nov 28, 2025 | 50.42 | 50.45 | 50.42 | 50.44 | 50.17 | 0.10% | 7,585 |
| Nov 27, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 50.12 | 0.02% | 21 |
| Nov 26, 2025 | 50.25 | 50.38 | 50.25 | 50.38 | 50.11 | 0.28% | 5,463 |
| Nov 25, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 49.97 | - | 2,989 |
| Nov 24, 2025 | 50.25 | 50.25 | 50.19 | 50.24 | 49.97 | 0.04% | 17,700 |
| Nov 21, 2025 | 50.11 | 50.22 | 50.11 | 50.22 | 49.95 | - | 139 |
| Nov 20, 2025 | 50.16 | 50.22 | 50.15 | 50.22 | 49.95 | 0.12% | 11,706 |
| Nov 19, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.89 | -0.12% | 3,409 |
| Nov 18, 2025 | 50.11 | 50.22 | 50.11 | 50.22 | 49.95 | 0.14% | 785 |
| Nov 17, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.88 | - | 5 |
| Nov 14, 2025 | 50.21 | 50.21 | 50.15 | 50.15 | 49.88 | -0.16% | 10,986 |
| Nov 13, 2025 | 50.30 | 50.32 | 50.23 | 50.23 | 49.96 | -0.26% | 1,187 |
| Nov 12, 2025 | 50.30 | 50.36 | 50.23 | 50.36 | 50.09 | 0.08% | 1,446 |
| Nov 11, 2025 | 50.24 | 50.32 | 50.24 | 50.32 | 50.05 | 0.26% | 10,795 |
| Nov 10, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 49.92 | 0.06% | 3,800 |
| Nov 7, 2025 | 50.12 | 50.16 | 50.12 | 50.16 | 49.89 | -0.10% | 89 |
| Nov 6, 2025 | 50.12 | 50.21 | 50.12 | 50.21 | 49.94 | 0.16% | 2,247 |
| Nov 5, 2025 | 50.16 | 50.16 | 50.12 | 50.13 | 49.86 | -0.10% | 4,303 |
| Nov 4, 2025 | 50.23 | 50.23 | 50.18 | 50.18 | 49.91 | -0.20% | 10,402 |
| Nov 3, 2025 | 50.28 | 50.29 | 50.27 | 50.28 | 50.01 | -0.40% | 5,012 |
| Oct 31, 2025 | 50.51 | 50.54 | 50.48 | 50.48 | 49.93 | -0.04% | 2,711 |
| Oct 30, 2025 | 50.52 | 50.58 | 50.50 | 50.50 | 49.95 | 0.02% | 4,245 |
| Oct 29, 2025 | 50.52 | 50.52 | 50.49 | 50.49 | 49.94 | -0.06% | 3,999 |
| Oct 28, 2025 | 50.55 | 50.56 | 50.52 | 50.52 | 49.97 | 0.08% | 1,590 |
| Oct 27, 2025 | 50.46 | 50.48 | 50.46 | 50.48 | 49.93 | 0.06% | 10,013 |
| Oct 24, 2025 | 50.39 | 50.45 | 50.38 | 50.45 | 49.90 | 0.20% | 2,333 |
| Oct 23, 2025 | 50.35 | 50.39 | 50.35 | 50.35 | 49.80 | - | 2,156 |
| Oct 22, 2025 | 50.38 | 50.39 | 50.34 | 50.35 | 49.80 | 0.10% | 2,087 |
| Oct 21, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 49.75 | - | 146 |
| Oct 20, 2025 | 50.33 | 50.38 | 50.29 | 50.30 | 49.75 | 0.12% | 3,237 |
| Oct 17, 2025 | 50.23 | 50.24 | 50.18 | 50.24 | 49.69 | 0.08% | 1,616 |
| Oct 16, 2025 | 50.16 | 50.23 | 50.16 | 50.20 | 49.65 | 0.20% | 2,000 |
| Oct 15, 2025 | 50.15 | 50.18 | 50.10 | 50.10 | 49.56 | -0.10% | 2,295 |
| Oct 14, 2025 | 50.11 | 50.20 | 50.08 | 50.15 | 49.60 | -0.24% | 21,629 |
| Oct 13, 2025 | 50.25 | 50.27 | 50.24 | 50.27 | 49.72 | -0.28% | 10,227 |
| Oct 10, 2025 | 50.40 | 50.42 | 50.36 | 50.41 | 49.86 | -0.26% | 25,183 |
| Oct 9, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 49.99 | - | 19 |
| Oct 8, 2025 | 50.50 | 50.55 | 50.50 | 50.54 | 49.99 | 0.04% | 2,873 |
| Oct 7, 2025 | 50.51 | 50.52 | 50.51 | 50.52 | 49.97 | 0.04% | 6,000 |
| Oct 6, 2025 | 50.51 | 50.51 | 50.50 | 50.50 | 49.95 | 0.02% | 2,581 |
| Oct 3, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 49.94 | 0.12% | 718 |
| Oct 2, 2025 | 50.46 | 50.50 | 50.43 | 50.43 | 49.88 | 0.06% | 14,226 |
| Oct 1, 2025 | 50.48 | 50.48 | 50.40 | 50.40 | 49.85 | -0.61% | 3,054 |
| Sep 30, 2025 | 50.71 | 50.74 | 50.71 | 50.71 | 49.89 | -0.06% | 20 |
| Sep 29, 2025 | 50.78 | 50.78 | 50.74 | 50.74 | 49.92 | 0.06% | 919 |
| Sep 26, 2025 | 50.72 | 50.76 | 50.70 | 50.71 | 49.89 | 0.02% | 1,522 |
| Sep 25, 2025 | 50.72 | 50.72 | 50.64 | 50.70 | 49.88 | 0.10% | 1,023 |
| Sep 24, 2025 | 50.74 | 50.74 | 50.65 | 50.65 | 49.83 | -0.08% | 147 |
| Sep 23, 2025 | 50.76 | 50.77 | 50.69 | 50.69 | 49.87 | -0.02% | 595 |
| Sep 22, 2025 | 50.66 | 50.70 | 50.63 | 50.70 | 49.88 | 0.08% | 12,667 |
| Sep 19, 2025 | 50.69 | 50.69 | 50.65 | 50.66 | 49.84 | 0.02% | 10,070 |
| Sep 18, 2025 | 50.66 | 50.71 | 50.64 | 50.65 | 49.83 | 0.14% | 2,766 |
| Sep 17, 2025 | 50.62 | 50.66 | 50.58 | 50.58 | 49.76 | -0.18% | 11,190 |
| Sep 16, 2025 | 50.63 | 50.67 | 50.56 | 50.67 | 49.85 | 0.12% | 1,414 |
| Sep 15, 2025 | 50.54 | 50.61 | 50.52 | 50.61 | 49.79 | 0.26% | 11,424 |
| Sep 12, 2025 | 50.56 | 50.56 | 50.48 | 50.48 | 49.66 | -0.16% | 201 |
| Sep 11, 2025 | 50.50 | 50.56 | 50.43 | 50.56 | 49.74 | 0.12% | 10,283 |
| Sep 10, 2025 | 50.53 | 50.53 | 50.48 | 50.50 | 49.68 | 0.10% | 836 |
| Sep 9, 2025 | 50.44 | 50.50 | 50.44 | 50.45 | 49.63 | 0.10% | 3,575 |
| Sep 8, 2025 | 50.35 | 50.40 | 50.30 | 50.40 | 49.58 | 0.22% | 1,524 |
| Sep 5, 2025 | 50.36 | 50.36 | 50.29 | 50.29 | 49.47 | -0.12% | 4,115 |
| Sep 4, 2025 | 50.34 | 50.36 | 50.26 | 50.35 | 49.53 | -0.04% | 1,983 |
| Sep 3, 2025 | 50.37 | 50.37 | 50.21 | 50.37 | 49.55 | 0.20% | 1,961 |
| Sep 2, 2025 | 50.27 | 50.30 | 50.26 | 50.27 | 49.45 | 0.02% | 15,343 |
| Sep 1, 2025 | 50.29 | 50.29 | 50.24 | 50.26 | 49.44 | -0.46% | 2,575 |
| Aug 29, 2025 | 50.56 | 50.56 | 50.49 | 50.49 | 49.40 | -0.20% | 549 |
| Aug 28, 2025 | 50.60 | 50.60 | 50.58 | 50.59 | 49.50 | 0.10% | 1,200 |
| Aug 27, 2025 | 50.62 | 50.62 | 50.54 | 50.54 | 49.45 | 0.02% | 10,003 |
| Aug 26, 2025 | 50.52 | 50.53 | 50.52 | 50.53 | 49.44 | 0.12% | 1,076 |
| Aug 21, 2025 | 50.45 | 50.47 | 50.45 | 50.47 | 49.38 | 0.04% | 1,689 |
| Aug 20, 2025 | 50.46 | 50.46 | 50.45 | 50.45 | 49.36 | -0.08% | 15,486 |
| Aug 19, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 49.40 | 0.02% | 250 |
| Aug 18, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.39 | 0.18% | 613 |
| Aug 15, 2025 | 50.38 | 50.44 | 50.38 | 50.39 | 49.30 | -0.12% | 104 |
| Aug 14, 2025 | 50.39 | 50.45 | 50.39 | 50.45 | 49.36 | 0.14% | 3,171 |
| Aug 13, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.29 | 0.10% | 4,296 |
| Aug 12, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.24 | 0.02% | 500 |
| Aug 11, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.23 | 0.14% | 21,873 |
| Aug 8, 2025 | 50.30 | 50.30 | 50.25 | 50.25 | 49.16 | -0.02% | 2,796 |
| Aug 7, 2025 | 50.29 | 50.29 | 50.26 | 50.26 | 49.17 | -0.06% | 414 |
| Aug 6, 2025 | 50.19 | 50.29 | 50.19 | 50.29 | 49.20 | 0.18% | 51,320 |
| Aug 5, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 49.12 | 0.20% | 20,500 |
| Aug 4, 2025 | 50.10 | 50.10 | 50.08 | 50.10 | 49.02 | - | 10,120 |
| Aug 1, 2025 | 50.20 | 50.20 | 50.06 | 50.10 | 49.02 | -0.71% | 3,414 |
| Jul 31, 2025 | 50.44 | 50.49 | 50.44 | 50.46 | 49.10 | 0.06% | 5,404 |
| Jul 30, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 49.07 | 0.12% | 100 |
| Jul 29, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.01 | -0.04% | 595 |
| Jul 28, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.03 | 0.06% | 470 |
| Jul 25, 2025 | 50.29 | 50.36 | 50.29 | 50.36 | 49.00 | 0.08% | 15,080 |
| Jul 24, 2025 | 50.30 | 50.32 | 50.30 | 50.32 | 48.97 | -0.02% | 4,187 |
| Jul 23, 2025 | 50.31 | 50.33 | 50.31 | 50.33 | 48.97 | 0.06% | 1,200 |
| Jul 22, 2025 | 50.24 | 50.30 | 50.23 | 50.30 | 48.95 | 0.08% | 272 |
| Jul 21, 2025 | 50.20 | 50.26 | 50.20 | 50.26 | 48.91 | 0.14% | 1,011 |
| Jul 18, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 48.84 | -0.02% | 13 |
| Jul 17, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 48.85 | - | 700 |