Mail

MQR.AX - Marquee Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	0.0270	0.0270	0.0260	0.0260	0.0260	535,747
26 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	20,000
25 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	78,423
24 May 2023	0.0250	0.0270	0.0250	0.0260	0.0260	769,157
23 May 2023	0.0240	0.0250	0.0240	0.0250	0.0250	662,144
22 May 2023	0.0270	0.0270	0.0240	0.0240	0.0240	1,615,513
19 May 2023	0.0290	0.0300	0.0250	0.0270	0.0270	1,486,238
18 May 2023	0.0360	0.0370	0.0290	0.0290	0.0290	5,179,081
17 May 2023	0.0290	0.0290	0.0280	0.0280	0.0280	324,634
16 May 2023	0.0310	0.0310	0.0280	0.0280	0.0280	923,997
15 May 2023	0.0340	0.0340	0.0290	0.0300	0.0300	1,702,662
12 May 2023	0.0320	0.0380	0.0320	0.0330	0.0330	6,115,918
11 May 2023	0.0290	0.0350	0.0290	0.0310	0.0310	3,547,245
10 May 2023	0.0270	0.0290	0.0270	0.0280	0.0280	1,032,395
09 May 2023	0.0240	0.0260	0.0240	0.0260	0.0260	1,472,467
08 May 2023	0.0230	0.0260	0.0230	0.0250	0.0250	1,072,119
05 May 2023	0.0230	0.0230	0.0200	0.0230	0.0230	1,665,125
04 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	162,181
03 May 2023	0.0240	0.0240	0.0220	0.0230	0.0230	419,987
02 May 2023	0.0210	0.0240	0.0210	0.0240	0.0240	910,245
01 May 2023	0.0230	0.0230	0.0230	0.0230	0.0230	30,000
28 Apr 2023	0.0220	0.0240	0.0220	0.0230	0.0230	1,089,499
27 Apr 2023	0.0210	0.0220	0.0210	0.0220	0.0220	835,766
26 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	663,510
24 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	13,209
21 Apr 2023	0.0220	0.0230	0.0220	0.0230	0.0230	1,124,593
20 Apr 2023	0.0200	0.0230	0.0200	0.0230	0.0230	1,230,378
19 Apr 2023	0.0210	0.0220	0.0210	0.0220	0.0220	849,303
18 Apr 2023	0.0200	0.0200	0.0190	0.0200	0.0200	147,554
17 Apr 2023	0.0190	0.0205	0.0190	0.0205	0.0205	276,710
14 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	52,526
13 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	4,167
12 Apr 2023	0.0190	0.0200	0.0190	0.0190	0.0190	781,875
11 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Apr 2023	0.0200	0.0200	0.0190	0.0190	0.0190	87,585
05 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	142,050
04 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	965,770
03 Apr 2023	0.0220	0.0220	0.0200	0.0200	0.0200	821,149
31 Mar 2023	0.0200	0.0250	0.0200	0.0220	0.0220	4,243,758
30 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	45,383
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0190	0.0200	0.0190	0.0190	0.0190	270,084
27 Mar 2023	0.0195	0.0195	0.0195	0.0195	0.0195	100,000
24 Mar 2023	0.0190	0.0200	0.0190	0.0200	0.0200	324,746
23 Mar 2023	0.0180	0.0195	0.0180	0.0195	0.0195	223,556
22 Mar 2023	0.0210	0.0210	0.0190	0.0200	0.0200	2,410,558
21 Mar 2023	0.0210	0.0220	0.0200	0.0200	0.0200	154,410
20 Mar 2023	0.0220	0.0220	0.0210	0.0210	0.0210	398,579
17 Mar 2023	0.0220	0.0230	0.0200	0.0220	0.0220	1,932,537
16 Mar 2023	0.0230	0.0230	0.0210	0.0210	0.0210	838,737
15 Mar 2023	0.0240	0.0240	0.0210	0.0240	0.0240	1,102,413
14 Mar 2023	0.0240	0.0250	0.0240	0.0240	0.0240	668,454
13 Mar 2023	0.0250	0.0260	0.0200	0.0240	0.0240	1,754,706
10 Mar 2023	0.0270	0.0270	0.0250	0.0260	0.0260	1,171,010
09 Mar 2023	0.0280	0.0280	0.0270	0.0270	0.0270	211,460
08 Mar 2023	0.0280	0.0290	0.0280	0.0290	0.0290	221,428
07 Mar 2023	0.0290	0.0300	0.0290	0.0300	0.0300	104,651
06 Mar 2023	0.0290	0.0290	0.0290	0.0290	0.0290	246,278
03 Mar 2023	0.0290	0.0290	0.0290	0.0290	0.0290	51,700
02 Mar 2023	0.0290	0.0290	0.0270	0.0290	0.0290	142,477
01 Mar 2023	0.0290	0.0300	0.0290	0.0300	0.0300	143,107
28 Feb 2023	0.0300	0.0310	0.0300	0.0300	0.0300	489,303
27 Feb 2023	0.0300	0.0320	0.0300	0.0300	0.0300	391,202
24 Feb 2023	0.0300	0.0310	0.0300	0.0300	0.0300	20,419
23 Feb 2023	0.0310	0.0320	0.0310	0.0310	0.0310	68,582
22 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
21 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	230,495
20 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	13,709
17 Feb 2023	0.0340	0.0340	0.0320	0.0320	0.0320	306,444
16 Feb 2023	0.0290	0.0370	0.0290	0.0340	0.0340	3,428,790
15 Feb 2023	0.0280	0.0310	0.0280	0.0300	0.0300	1,474,111
14 Feb 2023	0.0300	0.0310	0.0280	0.0280	0.0280	542,453
13 Feb 2023	0.0300	0.0305	0.0280	0.0290	0.0290	995,181
10 Feb 2023	0.0320	0.0320	0.0300	0.0320	0.0320	800,656
09 Feb 2023	0.0310	0.0320	0.0310	0.0310	0.0310	498,685
08 Feb 2023	0.0330	0.0330	0.0300	0.0310	0.0310	2,015,725
07 Feb 2023	0.0340	0.0340	0.0330	0.0330	0.0330	569,058
06 Feb 2023	0.0340	0.0360	0.0335	0.0340	0.0340	321,829
03 Feb 2023	0.0350	0.0350	0.0330	0.0330	0.0330	1,608,222
02 Feb 2023	0.0350	0.0360	0.0350	0.0350	0.0350	247,528
01 Feb 2023	0.0350	0.0370	0.0350	0.0350	0.0350	846,727
31 Jan 2023	0.0370	0.0370	0.0350	0.0350	0.0350	1,004,883
30 Jan 2023	0.0400	0.0400	0.0370	0.0370	0.0370	1,413,431
27 Jan 2023	0.0390	0.0400	0.0390	0.0390	0.0390	1,375,924
25 Jan 2023	0.0390	0.0410	0.0390	0.0400	0.0400	224,557
24 Jan 2023	0.0390	0.0400	0.0370	0.0390	0.0390	2,308,210
23 Jan 2023	0.0390	0.0440	0.0390	0.0420	0.0420	1,248,823
20 Jan 2023	0.0390	0.0390	0.0380	0.0380	0.0380	423,817
19 Jan 2023	0.0410	0.0410	0.0380	0.0380	0.0380	971,267
18 Jan 2023	0.0420	0.0420	0.0410	0.0410	0.0410	529,932
17 Jan 2023	0.0440	0.0440	0.0430	0.0440	0.0440	24,650
16 Jan 2023	0.0440	0.0490	0.0430	0.0460	0.0460	1,436,143
13 Jan 2023	0.0450	0.0450	0.0420	0.0440	0.0440	932,961
12 Jan 2023	0.0380	0.0470	0.0380	0.0460	0.0460	2,567,805
11 Jan 2023	0.0360	0.0370	0.0350	0.0360	0.0360	371,118
10 Jan 2023	0.0370	0.0370	0.0350	0.0350	0.0350	372,041
09 Jan 2023	0.0370	0.0400	0.0360	0.0370	0.0370	722,851
06 Jan 2023	0.0330	0.0350	0.0320	0.0330	0.0330	721,638
05 Jan 2023	0.0330	0.0340	0.0330	0.0330	0.0330	359,958
04 Jan 2023	0.0340	0.0340	0.0330	0.0330	0.0330	882,586
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...