Australia markets open in 4 hours 55 minutes

Marquee Resources Limited (MQR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0990-0.0010 (-1.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.10500.10500.09800.09900.09902,319,096
24 May 20220.10500.11000.10000.10000.10002,006,376
23 May 20220.11000.11000.10000.10000.10003,081,345
20 May 20220.09900.11000.09700.10500.10502,552,369
19 May 20220.09400.09800.09100.09400.09401,740,948
18 May 20220.09600.10500.09500.09700.09702,812,563
17 May 20220.09400.09500.09000.09300.09302,342,060
16 May 20220.09400.09500.09100.09500.09503,215,127
13 May 20220.09300.09500.09100.09100.09101,567,292
12 May 20220.10000.10000.09200.09200.09201,944,594
11 May 20220.09600.09900.09300.09800.09802,171,594
10 May 20220.09600.10000.09000.09600.09605,905,540
09 May 20220.10500.10750.09600.09600.09607,911,932
06 May 20220.11000.11500.10500.10500.10503,222,177
05 May 20220.12000.12500.11500.11500.11503,752,864
04 May 20220.12500.12750.11500.11500.11506,355,663
03 May 20220.13000.13000.12500.12500.12501,788,433
02 May 20220.13000.13000.12500.12500.12504,515,154
29 Apr 20220.13000.13500.13000.13000.13003,745,311
28 Apr 20220.13000.13500.12500.12500.12503,385,348
27 Apr 20220.12500.13500.12500.12500.12505,691,225
26 Apr 20220.13500.14000.13000.13000.13009,760,640
22 Apr 20220.13500.15000.13250.14500.145012,163,739
21 Apr 20220.13000.14500.12500.14000.140015,107,904
20 Apr 20220.13500.13500.12000.12500.12504,333,289
19 Apr 20220.12000.13500.12000.13000.13007,789,855
14 Apr 20220.12000.12500.11750.12500.12504,168,253
13 Apr 20220.11500.12000.11500.11500.11502,465,775
12 Apr 20220.12000.12000.11000.11000.11001,917,549
11 Apr 20220.12000.12500.11500.12000.12002,903,868
08 Apr 20220.12000.12000.11250.11500.11504,442,109
07 Apr 20220.11500.12000.11000.11000.11002,319,179
06 Apr 20220.11500.12000.11000.11500.11505,565,847
05 Apr 20220.12250.12250.12250.12250.1225-
04 Apr 20220.12000.12500.12000.12250.12253,794,011
01 Apr 20220.13000.13500.11500.11500.115015,415,619
31 Mar 20220.11000.11500.10500.10500.10502,646,538
30 Mar 20220.10000.11000.10000.10000.10002,169,053
29 Mar 20220.11000.11000.10000.10000.10001,632,132
28 Mar 20220.11000.11000.10250.10500.10504,105,825
25 Mar 20220.11750.12000.11250.11500.11502,696,044
24 Mar 20220.10500.11500.10500.11500.11501,857,119
23 Mar 20220.10000.11000.09800.10500.10502,517,601
22 Mar 20220.10000.10500.10000.10000.10001,534,295
21 Mar 20220.10500.10750.09800.09900.09903,169,198
18 Mar 20220.10000.10500.10000.10500.10502,041,212
17 Mar 20220.09500.10250.09500.10000.10001,989,717
16 Mar 20220.09500.09700.09300.09300.09301,034,501
15 Mar 20220.09800.09800.09200.09400.09403,242,816
14 Mar 20220.09700.10000.09700.09800.09801,622,116
11 Mar 20220.10000.10250.09600.09900.09902,394,202
10 Mar 20220.10000.10500.10000.10000.10001,119,993
09 Mar 20220.09500.10000.09500.09900.09902,197,415
08 Mar 20220.09800.09900.09500.09500.09501,769,257
07 Mar 20220.10500.10500.09700.10000.10003,075,022
04 Mar 20220.11000.11000.10000.10500.1050875,558
03 Mar 20220.11000.11500.10500.10500.1050962,142
02 Mar 20220.10000.10500.10000.10500.10501,672,743
01 Mar 20220.09900.11000.09500.10500.10507,370,185
28 Feb 20220.10500.10500.10000.10000.1000972,703
25 Feb 20220.10500.10500.10000.10000.10003,666,642
24 Feb 20220.11500.11500.10000.10000.10004,803,286
23 Feb 20220.10500.11500.10500.11000.11003,223,819
22 Feb 20220.12000.12000.10500.10500.10506,946,409
21 Feb 20220.12000.12500.11500.11500.1150932,296
18 Feb 20220.11500.12000.11500.12000.12001,264,948
17 Feb 20220.12000.12500.11500.12000.12003,844,044
16 Feb 20220.12500.13000.12500.13000.13003,193,612
15 Feb 20220.12000.12500.11500.12000.12006,051,555
14 Feb 20220.13500.13500.12000.12500.12507,938,819
11 Feb 20220.14000.14000.13500.14000.14003,472,711
10 Feb 20220.14500.15000.14250.14500.14504,636,988
09 Feb 20220.14500.15000.14000.14500.14505,124,418
08 Feb 20220.13500.14500.13000.14000.14005,308,196
07 Feb 20220.13000.13500.13000.13000.13002,506,957
04 Feb 20220.12500.13500.12500.13500.13502,252,216
03 Feb 20220.13000.14000.12500.12500.12503,753,639
02 Feb 20220.13500.13500.12500.13000.13004,588,276
01 Feb 20220.15000.15500.13000.13000.130016,620,168
31 Jan 20220.13000.13000.12500.13000.13001,267,485
28 Jan 20220.12000.13000.11500.12500.12505,583,195
27 Jan 20220.12500.13250.11000.11500.115010,396,264
25 Jan 20220.14000.14000.12000.12500.125010,815,009
24 Jan 20220.14000.14500.13000.14000.14006,164,113
21 Jan 20220.16500.16500.14000.15000.15008,964,307
20 Jan 20220.14000.16500.13500.16500.165012,983,977
19 Jan 20220.13500.13750.13000.13500.13504,746,392
18 Jan 20220.14500.15000.13500.13500.13504,253,158
17 Jan 20220.13000.14500.13000.14000.14007,663,662
14 Jan 20220.13500.13500.12750.13500.13504,199,188
13 Jan 20220.14000.14000.13000.13500.13503,058,209
12 Jan 20220.13500.13500.12500.13500.135010,317,933
11 Jan 20220.14000.14000.13000.13000.13006,417,890
10 Jan 20220.14500.15500.14000.14000.14008,170,794
07 Jan 20220.15500.16500.13500.14500.145012,050,795
06 Jan 20220.14000.18750.14000.15500.155030,827,061
05 Jan 20220.15000.15250.14000.14500.14504,560,193
04 Jan 20220.13500.15000.13500.15000.15005,574,955
31 Dec 20210.12000.13500.12000.13500.13501,952,224
30 Dec 20210.12500.12750.12000.12500.1250898,869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...