MQR.AX - Marquee Resources Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20230.02700.02700.02600.02600.0260535,747
26 May 20230.02700.02700.02700.02700.027020,000
25 May 20230.02700.02700.02700.02700.027078,423
24 May 20230.02500.02700.02500.02600.0260769,157
23 May 20230.02400.02500.02400.02500.0250662,144
22 May 20230.02700.02700.02400.02400.02401,615,513
19 May 20230.02900.03000.02500.02700.02701,486,238
18 May 20230.03600.03700.02900.02900.02905,179,081
17 May 20230.02900.02900.02800.02800.0280324,634
16 May 20230.03100.03100.02800.02800.0280923,997
15 May 20230.03400.03400.02900.03000.03001,702,662
12 May 20230.03200.03800.03200.03300.03306,115,918
11 May 20230.02900.03500.02900.03100.03103,547,245
10 May 20230.02700.02900.02700.02800.02801,032,395
09 May 20230.02400.02600.02400.02600.02601,472,467
08 May 20230.02300.02600.02300.02500.02501,072,119
05 May 20230.02300.02300.02000.02300.02301,665,125
04 May 20230.02200.02200.02200.02200.0220162,181
03 May 20230.02400.02400.02200.02300.0230419,987
02 May 20230.02100.02400.02100.02400.0240910,245
01 May 20230.02300.02300.02300.02300.023030,000
28 Apr 20230.02200.02400.02200.02300.02301,089,499
27 Apr 20230.02100.02200.02100.02200.0220835,766
26 Apr 20230.02200.02200.02200.02200.0220663,510
24 Apr 20230.02200.02200.02200.02200.022013,209
21 Apr 20230.02200.02300.02200.02300.02301,124,593
20 Apr 20230.02000.02300.02000.02300.02301,230,378
19 Apr 20230.02100.02200.02100.02200.0220849,303
18 Apr 20230.02000.02000.01900.02000.0200147,554
17 Apr 20230.01900.02050.01900.02050.0205276,710
14 Apr 20230.02000.02000.02000.02000.020052,526
13 Apr 20230.01900.01900.01900.01900.01904,167
12 Apr 20230.01900.02000.01900.01900.0190781,875
11 Apr 20230.01900.01900.01900.01900.0190-
06 Apr 20230.02000.02000.01900.01900.019087,585
05 Apr 20230.02000.02000.02000.02000.0200142,050
04 Apr 20230.02000.02000.02000.02000.0200965,770
03 Apr 20230.02200.02200.02000.02000.0200821,149
31 Mar 20230.02000.02500.02000.02200.02204,243,758
30 Mar 20230.01900.01900.01900.01900.019045,383
29 Mar 2023------
28 Mar 20230.01900.02000.01900.01900.0190270,084
27 Mar 20230.01950.01950.01950.01950.0195100,000
24 Mar 20230.01900.02000.01900.02000.0200324,746
23 Mar 20230.01800.01950.01800.01950.0195223,556
22 Mar 20230.02100.02100.01900.02000.02002,410,558
21 Mar 20230.02100.02200.02000.02000.0200154,410
20 Mar 20230.02200.02200.02100.02100.0210398,579
17 Mar 20230.02200.02300.02000.02200.02201,932,537
16 Mar 20230.02300.02300.02100.02100.0210838,737
15 Mar 20230.02400.02400.02100.02400.02401,102,413
14 Mar 20230.02400.02500.02400.02400.0240668,454
13 Mar 20230.02500.02600.02000.02400.02401,754,706
10 Mar 20230.02700.02700.02500.02600.02601,171,010
09 Mar 20230.02800.02800.02700.02700.0270211,460
08 Mar 20230.02800.02900.02800.02900.0290221,428
07 Mar 20230.02900.03000.02900.03000.0300104,651
06 Mar 20230.02900.02900.02900.02900.0290246,278
03 Mar 20230.02900.02900.02900.02900.029051,700
02 Mar 20230.02900.02900.02700.02900.0290142,477
01 Mar 20230.02900.03000.02900.03000.0300143,107
28 Feb 20230.03000.03100.03000.03000.0300489,303
27 Feb 20230.03000.03200.03000.03000.0300391,202
24 Feb 20230.03000.03100.03000.03000.030020,419
23 Feb 20230.03100.03200.03100.03100.031068,582
22 Feb 20230.03200.03200.03200.03200.0320-
21 Feb 20230.03200.03200.03200.03200.0320230,495
20 Feb 20230.03200.03200.03200.03200.032013,709
17 Feb 20230.03400.03400.03200.03200.0320306,444
16 Feb 20230.02900.03700.02900.03400.03403,428,790
15 Feb 20230.02800.03100.02800.03000.03001,474,111
14 Feb 20230.03000.03100.02800.02800.0280542,453
13 Feb 20230.03000.03050.02800.02900.0290995,181
10 Feb 20230.03200.03200.03000.03200.0320800,656
09 Feb 20230.03100.03200.03100.03100.0310498,685
08 Feb 20230.03300.03300.03000.03100.03102,015,725
07 Feb 20230.03400.03400.03300.03300.0330569,058
06 Feb 20230.03400.03600.03350.03400.0340321,829
03 Feb 20230.03500.03500.03300.03300.03301,608,222
02 Feb 20230.03500.03600.03500.03500.0350247,528
01 Feb 20230.03500.03700.03500.03500.0350846,727
31 Jan 20230.03700.03700.03500.03500.03501,004,883
30 Jan 20230.04000.04000.03700.03700.03701,413,431
27 Jan 20230.03900.04000.03900.03900.03901,375,924
25 Jan 20230.03900.04100.03900.04000.0400224,557
24 Jan 20230.03900.04000.03700.03900.03902,308,210
23 Jan 20230.03900.04400.03900.04200.04201,248,823
20 Jan 20230.03900.03900.03800.03800.0380423,817
19 Jan 20230.04100.04100.03800.03800.0380971,267
18 Jan 20230.04200.04200.04100.04100.0410529,932
17 Jan 20230.04400.04400.04300.04400.044024,650
16 Jan 20230.04400.04900.04300.04600.04601,436,143
13 Jan 20230.04500.04500.04200.04400.0440932,961
12 Jan 20230.03800.04700.03800.04600.04602,567,805
11 Jan 20230.03600.03700.03500.03600.0360371,118
10 Jan 20230.03700.03700.03500.03500.0350372,041
09 Jan 20230.03700.04000.03600.03700.0370722,851
06 Jan 20230.03300.03500.03200.03300.0330721,638
05 Jan 20230.03300.03400.03300.03300.0330359,958
04 Jan 20230.03400.03400.03300.03300.0330882,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...