Australia markets close in 5 hours 18 minutes

Marquee Resources Limited (MQR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01900.0000 (0.00%)
As of 10:06AM AEDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.01900.01900.01900.01900.0190227,922
23 Mar 20230.01800.01950.01800.01950.0195223,556
22 Mar 20230.02100.02100.01900.02000.02002,410,558
21 Mar 20230.02100.02200.02000.02000.0200154,410
20 Mar 20230.02200.02200.02100.02100.0210398,579
17 Mar 20230.02200.02300.02000.02200.02201,932,537
16 Mar 20230.02300.02300.02100.02100.0210838,737
15 Mar 20230.02400.02400.02100.02400.02401,102,413
14 Mar 20230.02400.02500.02400.02400.0240668,454
13 Mar 20230.02500.02600.02000.02400.02401,754,706
10 Mar 20230.02700.02700.02500.02600.02601,171,010
09 Mar 20230.02800.02800.02700.02700.0270211,460
08 Mar 20230.02800.02900.02800.02900.0290221,428
07 Mar 20230.02900.03000.02900.03000.0300104,651
06 Mar 20230.02900.02900.02900.02900.0290246,278
03 Mar 20230.02900.02900.02900.02900.029051,700
02 Mar 20230.02900.02900.02700.02900.0290142,477
01 Mar 20230.02900.03000.02900.03000.0300143,107
28 Feb 20230.03000.03100.03000.03000.0300489,303
27 Feb 20230.03000.03200.03000.03000.0300391,202
24 Feb 20230.03000.03100.03000.03000.030020,419
23 Feb 20230.03100.03200.03100.03100.031068,582
22 Feb 20230.03200.03200.03200.03200.0320-
21 Feb 20230.03200.03200.03200.03200.0320230,495
20 Feb 20230.03200.03200.03200.03200.032013,709
17 Feb 20230.03400.03400.03200.03200.0320306,444
16 Feb 20230.02900.03700.02900.03400.03403,428,790
15 Feb 20230.02800.03100.02800.03000.03001,474,111
14 Feb 20230.03000.03100.02800.02800.0280542,453
13 Feb 20230.03000.03050.02800.02900.0290995,181
10 Feb 20230.03200.03200.03000.03200.0320800,656
09 Feb 20230.03100.03200.03100.03100.0310498,685
08 Feb 20230.03300.03300.03000.03100.03102,015,725
07 Feb 20230.03400.03400.03300.03300.0330569,058
06 Feb 20230.03400.03600.03350.03400.0340321,829
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...