Australia markets closed

Marquee Resources Limited (MQR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0330-0.0020 (-5.71%)
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.03500.03500.03300.03300.03301,608,222
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
03 Jan 20230.03700.03700.03300.03300.0330709,153
30 Dec 20220.03500.03700.03500.03700.0370376,491
29 Dec 20220.03500.03500.03400.03400.034090,181
28 Dec 20220.03400.03400.03300.03400.0340538,573
23 Dec 20220.03500.03500.03400.03400.034087,846
22 Dec 20220.03500.03600.03500.03600.0360104,106
21 Dec 20220.03300.03500.03300.03500.0350478,716
20 Dec 20220.03700.03700.03300.03400.0340806,779
19 Dec 20220.03600.03700.03500.03700.0370469,701
16 Dec 20220.03900.04000.03600.03600.0360637,439
15 Dec 20220.04100.04100.03600.03900.03902,098,634
14 Dec 20220.04200.04200.04000.04100.0410562,428
13 Dec 20220.04300.04400.04100.04100.04103,254,956
12 Dec 20220.05600.05600.04300.04300.04308,863,829
09 Dec 20220.05500.05500.05500.05500.0550-
08 Dec 20220.05700.05700.05500.05500.0550422,155
07 Dec 20220.05600.05750.05550.05700.0570302,164
06 Dec 20220.05500.05600.05500.05600.0560441,913
05 Dec 20220.05800.05800.05400.05500.0550615,885
02 Dec 20220.05500.05800.05500.05700.0570274,026
01 Dec 20220.05600.05600.05300.05500.0550481,866
30 Nov 20220.05300.05500.05300.05500.0550105,647
29 Nov 20220.05700.05800.05200.05200.05201,301,660
28 Nov 20220.05200.05900.05200.05500.05501,208,679
25 Nov 20220.05200.05500.05200.05200.0520329,102
24 Nov 20220.05300.05300.05200.05200.0520397,333
23 Nov 20220.05400.05400.05200.05200.0520975,856
22 Nov 20220.05300.05400.05200.05400.0540457,698
21 Nov 20220.05400.05400.05200.05200.0520806,557
18 Nov 20220.05600.05600.05100.05400.05402,124,176
17 Nov 20220.05400.05700.05300.05600.05601,263,968
16 Nov 20220.05500.05700.05500.05500.0550468,547
15 Nov 20220.05700.05700.05500.05500.0550245,260
14 Nov 20220.05700.05800.05500.05600.0560692,190
11 Nov 20220.05700.06000.05600.05700.0570577,347
10 Nov 20220.05600.05600.05500.05600.0560430,807
09 Nov 20220.05600.05800.05500.05500.05501,413,934
08 Nov 20220.05800.06000.05700.06000.0600503,173
07 Nov 20220.05800.06100.05700.05700.0570459,804
04 Nov 20220.05900.05900.05600.05600.05601,386,732
03 Nov 20220.06000.06000.05900.05900.0590219,022
02 Nov 20220.06000.06100.05900.05900.0590328,995
01 Nov 20220.06000.06100.06000.06100.061018,500
31 Oct 20220.06100.06100.06000.06000.060081,931
28 Oct 20220.06100.06200.05900.06100.0610568,510
27 Oct 20220.06000.06300.06000.06200.0620815,243
26 Oct 20220.06200.06300.06000.06000.0600312,928
25 Oct 20220.06400.06500.05800.06200.06204,122,058
24 Oct 20220.06500.06600.06400.06600.0660455,201
21 Oct 20220.06000.06300.06000.06300.0630228,392
20 Oct 20220.06300.06800.06000.06000.06002,007,770
19 Oct 20220.05600.06200.05600.06200.06201,437,770
18 Oct 20220.05600.05900.05600.05850.0585236,994
17 Oct 20220.05600.05700.05400.05400.0540602,852
14 Oct 20220.05800.05800.05600.05800.0580526,342
13 Oct 20220.05600.05700.05600.05700.057058,725
12 Oct 20220.05900.05900.05600.05700.0570401,686
11 Oct 20220.05900.05900.05700.05700.0570608,162
10 Oct 20220.06100.06300.05700.05900.05901,598,974
07 Oct 20220.06400.06400.06200.06300.0630141,337
06 Oct 20220.06000.06400.05900.06200.06201,162,945
05 Oct 20220.06500.06500.06100.06100.0610480,212
04 Oct 20220.06400.06400.06000.06100.0610669,700
03 Oct 20220.05800.06000.05800.06000.06001,621,427
30 Sept 20220.05800.05800.05700.05750.0575344,445
29 Sept 20220.05900.05900.05800.05850.0585157,886
28 Sept 20220.05900.06000.05200.05700.05701,245,865
27 Sept 20220.06000.06000.05900.05900.0590197,339
26 Sept 20220.06300.06300.05700.05700.05701,485,373
23 Sept 20220.06500.06500.06100.06200.0620755,732
21 Sept 20220.06900.06900.06500.06500.06502,331,555
20 Sept 20220.07000.07000.06900.06950.0695509,790
19 Sept 20220.07000.07100.06900.06900.0690241,631
16 Sept 20220.07200.07200.07000.07000.0700437,243
15 Sept 20220.07200.07400.07200.07300.0730746,437
14 Sept 20220.07400.07400.06900.07200.07203,471,823
13 Sept 20220.08100.08500.07600.07700.07705,173,225
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...