Skip to main content
Macquarie Global Yield Maximiser Active ETF (ASX:MQYM)
Australia flag Australia · Delayed Price · Currency is AUD
49.81
+0.12 (0.24%)
Last updated: Apr 29, 2026, 10:23 AM AEST

ASX:MQYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.8049.8049.6949.6949.69-0.32%2,741
Apr 27, 202649.8649.8649.6949.8549.85-4
Apr 24, 202649.8149.8549.6949.8549.850.46%842
Apr 23, 202649.6649.6649.6249.6249.62-0.10%927
Apr 22, 202649.8149.8149.6749.6749.67-0.26%1,617
Apr 21, 202649.8049.8049.8049.8049.800.16%22
Apr 20, 202649.6849.7249.5249.7249.720.04%1,819
Apr 17, 202649.7049.7049.7049.7049.70-0.12%100
Apr 16, 202649.7649.7649.7649.7649.760.20%902
Apr 15, 202649.4949.6649.4949.6649.660.06%174
Apr 14, 202649.6349.6349.6349.6349.630.67%1,002
Apr 13, 202649.4049.4749.3049.3049.30-0.10%3,691
Apr 9, 202649.3549.3549.3549.3549.35-0.26%13,576
Apr 8, 202649.4949.4949.4849.4849.480.69%1,164
Apr 7, 202649.1449.1449.1449.1449.140.63%2,001
Apr 2, 202648.9048.9048.8348.8348.83-0.14%211
Apr 1, 202649.0149.0148.8648.9048.90-0.14%38,392
Mar 31, 202649.0049.0648.9748.9748.70-0.06%3,883
Mar 30, 202648.9749.0448.9249.0048.72-0.33%2,347
Mar 27, 202649.1649.1649.1649.1648.88-0.32%1
Mar 26, 202649.3049.3349.3049.3249.040.41%3,054
Mar 25, 202649.1249.1249.1249.1248.84-0.22%197
Mar 24, 202649.0649.2349.0549.2348.950.41%7,100
Mar 23, 202649.3449.3449.0349.0348.75-0.87%22
Mar 20, 202649.3849.4649.3349.4649.180.28%2,091
Mar 19, 202649.3949.4649.3049.3249.04-0.38%1,375
Mar 18, 202649.4249.5249.4249.5149.230.51%5,944
Mar 17, 202649.4149.4149.2649.2648.98-0.34%248
Mar 16, 202649.4549.4549.2849.4349.15-0.24%3,714
Mar 13, 202649.5049.5549.3949.5549.270.32%10,727
Mar 12, 202649.6049.6049.3949.3949.11-0.60%24,522
Mar 11, 202649.6949.6949.6949.6949.410.10%2,101
Mar 10, 202649.6449.6449.6449.6449.360.32%1,766
Mar 9, 202649.6749.6749.2549.4849.20-0.54%15,187
Mar 6, 202649.7549.7549.7549.7549.47-402
Mar 5, 202649.7149.7849.6349.7549.470.20%22,542
Mar 4, 202649.8849.8849.6049.6549.37-0.46%2,127
Mar 3, 202649.9049.9049.8849.8849.60-0.16%90
Mar 2, 202649.9349.9749.9349.9649.68-0.79%2,606
Feb 27, 202650.3150.3750.2950.3649.80-0.14%4,863
Feb 26, 202650.4250.4350.4250.4349.87-0.02%1,700
Feb 24, 202650.4250.4450.4050.4449.880.08%4,329
Feb 23, 202650.4250.4250.4050.4049.840.02%1,495
Feb 20, 202650.4050.4250.3550.3949.83-0.02%13,661
Feb 19, 202650.3850.4050.2950.4049.84-3,920
Feb 18, 202650.3850.4050.2850.4049.840.14%2,582
Feb 17, 202650.3850.3850.2550.3349.77-0.08%882
Feb 16, 202650.3650.3750.3650.3749.810.16%3,551
Feb 13, 202650.3150.3550.2850.2949.73-0.24%1,797
Feb 12, 202650.3650.4150.3650.4149.850.26%5,400
Feb 11, 202650.3750.3950.2850.2849.72-0.14%26,641
Feb 10, 202650.3450.3550.2550.3549.790.06%2,830
Feb 9, 202650.3550.3650.3050.3249.760.34%5,252
Feb 6, 202650.2750.2750.0750.1549.60-0.26%3,713
Feb 5, 202650.3650.3650.2550.2849.72-0.06%6,590
Feb 3, 202650.2550.3150.2550.3149.750.06%4,091
Feb 2, 202650.2050.2850.1950.2849.72-0.40%2,147
Jan 30, 202650.5450.5450.4850.4849.65-0.18%3,405
Jan 29, 202650.5850.5850.5750.5749.74-0.06%267
Jan 28, 202650.6050.6050.5050.6049.77-2,879
Jan 27, 202650.5450.6050.5450.6049.770.14%621
Jan 23, 202650.5350.5350.5350.5349.70-0.20%1,231
Jan 22, 202650.5950.6350.5050.6349.800.56%2,801
Jan 21, 202650.4250.4250.3350.3549.52-12,699
Jan 20, 202650.3850.3850.3550.3549.52-0.04%16,116
Jan 19, 202650.3750.3750.3750.3749.54-0.06%10
Jan 16, 202650.4350.4550.4050.4049.570.20%445
Jan 15, 202650.3750.3850.3050.3049.47-0.14%12,357
Jan 14, 202650.3650.3750.3050.3749.54-0.02%1,292
Jan 13, 202650.3850.3850.3850.3849.550.04%1,000
Jan 12, 202650.3650.3650.3650.3649.530.04%2
Jan 9, 202650.3250.3450.2650.3449.510.16%23
Jan 8, 202650.3050.3350.2650.2649.43-0.08%2,738
Jan 7, 202650.3050.3050.3050.3049.470.18%99
Jan 6, 202650.2450.2450.2150.2149.380.12%4,170
Jan 5, 202650.1550.2550.1550.1549.330.04%16,379
Jan 2, 202650.2250.2450.0950.1349.31-0.26%1,123
Dec 31, 202550.2750.3250.2650.2649.16-0.18%6,421
Dec 30, 202550.4650.4650.3550.3549.25-1,247
Dec 29, 202550.4550.4550.3550.3549.25-0.10%154
Dec 24, 202550.4050.4050.4050.4049.300.18%3,787
Dec 23, 202550.2850.3250.2850.3149.210.16%858
Dec 22, 202550.2650.2650.2350.2349.13-0.04%4,347
Dec 19, 202550.2850.2850.2550.2549.150.06%3,092
Dec 18, 202550.2250.2250.1450.2249.120.04%12,143
Dec 17, 202550.2050.2050.2050.2049.100.14%10,254
Dec 16, 202550.1350.1350.1350.1349.04-0.10%10
Dec 15, 202550.0850.1950.0850.1849.090.24%19,468
Dec 12, 202550.1550.1950.0650.0648.97-0.18%40,308
Dec 11, 202550.1850.1850.1550.1549.06-0.02%7,324
Dec 10, 202550.1650.1650.1650.1649.07-0.06%15,000
Dec 9, 202550.1950.1950.1950.1949.10-0.12%3,180
Dec 8, 202550.2250.2550.2250.2549.15-0.02%1,472
Dec 5, 202550.2150.2650.2150.2649.160.08%303
Dec 4, 202550.2150.2250.1750.2249.12-1,203
Dec 3, 202550.1650.2250.1250.2249.120.04%5,497
Dec 2, 202550.1750.2150.1250.2049.100.12%16,325
Dec 1, 202550.1350.1650.1350.1449.05-0.59%3,648
Nov 28, 202550.4250.4550.4250.4449.070.10%7,585
Nov 27, 202550.3850.3950.3850.3949.020.02%21