Marquee Resources Limited (MQR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0140

0.0000

(0.00%)

At close: 03:31PM AEST

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0145	0.0145	0.0140	0.0140	0.0140	1,412,971
09 May 2024	0.0160	0.0160	0.0140	0.0140	0.0140	1,913,426
08 May 2024	0.0135	0.0140	0.0130	0.0130	0.0130	917,999
07 May 2024	0.0140	0.0140	0.0130	0.0130	0.0130	896,100
06 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,900
03 May 2024	0.0140	0.0150	0.0130	0.0140	0.0140	1,462,715
02 May 2024	0.0140	0.0150	0.0140	0.0150	0.0150	559,300
01 May 2024	0.0160	0.0160	0.0150	0.0150	0.0150	220,063
30 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	221,589
29 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	126,651
26 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	19,600
24 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	845,124
23 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	46,577
22 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	224,045
19 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	827,359
18 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	562,360
17 Apr 2024	0.0150	0.0150	0.0140	0.0150	0.0150	471,469
16 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	737,221
15 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	74,200
12 Apr 2024	0.0150	0.0160	0.0140	0.0160	0.0160	419,950
11 Apr 2024	0.0150	0.0150	0.0140	0.0145	0.0145	10,531,070
10 Apr 2024	0.0160	0.0165	0.0140	0.0150	0.0150	3,782,910
09 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	180,320
08 Apr 2024	0.0180	0.0180	0.0155	0.0160	0.0160	1,875,094
05 Apr 2024	0.0190	0.0190	0.0170	0.0170	0.0170	981,275
04 Apr 2024	0.0180	0.0200	0.0180	0.0190	0.0190	1,481,476
03 Apr 2024	0.0190	0.0190	0.0160	0.0170	0.0170	1,363,324
02 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	81,325
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	177,454
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	401,459
25 Mar 2024	0.0210	0.0220	0.0200	0.0200	0.0200	475,333
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	154,422
20 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	7,501
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,019
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,593
14 Mar 2024	0.0200	0.0210	0.0200	0.0200	0.0200	101,785
13 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	411,989
12 Mar 2024	0.0200	0.0210	0.0200	0.0200	0.0200	29,187
11 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	866,745
08 Mar 2024	0.0220	0.0240	0.0200	0.0200	0.0200	1,848,066
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	232,398
06 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	272,295
05 Mar 2024	0.0200	0.0220	0.0200	0.0220	0.0220	132,608
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	337,569
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,933
29 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	634,612
28 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
27 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	123,583
26 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	55,457
23 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,391,536
21 Feb 2024	0.0200	0.0230	0.0200	0.0220	0.0220	2,151,241
20 Feb 2024	0.0220	0.0230	0.0200	0.0200	0.0200	418,903
19 Feb 2024	0.0200	0.0250	0.0190	0.0220	0.0220	2,843,733
16 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	292,436
15 Feb 2024	0.0180	0.0200	0.0160	0.0190	0.0190	1,107,501
14 Feb 2024	0.0160	0.0180	0.0160	0.0180	0.0180	494,294
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Feb 2024	0.0180	0.0200	0.0170	0.0200	0.0200	766,490
09 Feb 2024	0.0180	0.0180	0.0170	0.0180	0.0180	678,968
08 Feb 2024	0.0200	0.0200	0.0160	0.0170	0.0170	800,540
07 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	360,436
05 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	376,729
02 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	189,050
01 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	27,100
31 Jan 2024	0.0210	0.0240	0.0210	0.0220	0.0220	772,455
30 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	85,400
29 Jan 2024	0.0200	0.0205	0.0200	0.0205	0.0205	417,710
25 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	183,034
24 Jan 2024	0.0200	0.0210	0.0200	0.0200	0.0200	980,341
23 Jan 2024	0.0200	0.0220	0.0200	0.0200	0.0200	602,383
22 Jan 2024	0.0230	0.0230	0.0200	0.0230	0.0230	1,413,425
19 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	955,961
18 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	356,733
17 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	306,800
16 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	206,631
15 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	40,000
12 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	337,402
11 Jan 2024	0.0270	0.0300	0.0270	0.0280	0.0280	1,605,415
10 Jan 2024	0.0250	0.0270	0.0250	0.0270	0.0270	199,976
09 Jan 2024	0.0260	0.0280	0.0240	0.0280	0.0280	1,185,865
08 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	26,787
05 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	367,386
04 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	309,282
03 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	396,989
02 Jan 2024	0.0250	0.0270	0.0250	0.0270	0.0270	571,413
29 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	119,426
28 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 Dec 2023	0.0250	0.0270	0.0250	0.0260	0.0260	390,868
22 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	10,371
21 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	235,015
20 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	946,122
19 Dec 2023	0.0260	0.0260	0.0250	0.0250	0.0250	807,623
18 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	504,213
15 Dec 2023	0.0260	0.0280	0.0260	0.0280	0.0280	845,449
14 Dec 2023	0.0280	0.0280	0.0270	0.0280	0.0280	250,082
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD91,970.50-3,590.00(-3.76%)

Marquee Resources Limited (MQR.AX)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
91,970.50
-3,590.00(-3.76%)