Marquee Resources Limited (MQR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,550 |
| 25 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 62,811 |
| 24 July 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 529,184 |
| 23 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 11,725 |
| 22 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
| 19 July 2024 | 0.0110 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 1,076,463 |
| 18 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 17 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 16 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 121,843 |
| 15 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 82,000 |
| 12 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 28,173 |
| 11 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 10 July 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,383,630 |
| 09 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,294 |
| 08 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 386,299 |
| 05 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 04 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 43,500 |
| 03 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 355,211 |
| 02 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 60,000 |
| 01 July 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 92,067 |
| 28 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 833,298 |
| 27 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 462,323 |
| 26 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 342,990 |
| 25 June 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 638,323 |
| 24 June 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 129,918 |
| 21 June 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 374,257 |
| 20 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 861,530 |
| 19 June 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,125,845 |
| 18 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 861,330 |
| 17 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 290,531 |
| 14 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 489,469 |
| 13 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 214,180 |
| 12 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 911,418 |
| 11 June 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 221,896 |
| 07 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 4,000 |
| 06 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 131,866 |
| 05 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 310,723 |
| 04 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 03 June 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 263,000 |
| 31 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 378,963 |
| 30 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 278,909 |
| 29 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,333,209 |
| 28 May 2024 | 0.0170 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 6,589,819 |
| 27 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 410,913 |
| 24 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 15,277 |
| 23 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
| 22 May 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 830,069 |
| 21 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 446,678 |
| 20 May 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 2,244,020 |
| 17 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 279,002 |
| 16 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 109,054 |
| 15 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 335,714 |
| 14 May 2024 | 0.0145 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 922,373 |
| 13 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 85,047 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.