Australia markets closed

Marquee Resources Limited (MQR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05200.0000 (0.00%)
At close: 03:57PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.05200.05500.05200.05200.0520329,102
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
31 Oct 20220.06100.06100.06000.06000.060081,931
28 Oct 20220.06100.06200.05900.06100.0610568,510
27 Oct 20220.06000.06300.06000.06200.0620815,243
26 Oct 20220.06200.06300.06000.06000.0600312,928
25 Oct 20220.06400.06500.05800.06200.06204,122,058
24 Oct 20220.06500.06600.06400.06600.0660455,201
21 Oct 20220.06000.06300.06000.06300.0630228,392
20 Oct 20220.06300.06800.06000.06000.06002,007,770
19 Oct 20220.05600.06200.05600.06200.06201,437,770
18 Oct 20220.05600.05900.05600.05850.0585236,994
17 Oct 20220.05600.05700.05400.05400.0540602,852
14 Oct 20220.05800.05800.05600.05800.0580526,342
13 Oct 20220.05600.05700.05600.05700.057058,725
12 Oct 20220.05900.05900.05600.05700.0570401,686
11 Oct 20220.05900.05900.05700.05700.0570608,162
10 Oct 20220.06100.06300.05700.05900.05901,598,974
07 Oct 20220.06400.06400.06200.06300.0630141,337
06 Oct 20220.06000.06400.05900.06200.06201,162,945
05 Oct 20220.06500.06500.06100.06100.0610480,212
04 Oct 20220.06400.06400.06000.06100.0610669,700
03 Oct 20220.05800.06000.05800.06000.06001,621,427
30 Sept 20220.05800.05800.05700.05750.0575344,445
29 Sept 20220.05900.05900.05800.05850.0585157,886
28 Sept 20220.05900.06000.05200.05700.05701,245,865
27 Sept 20220.06000.06000.05900.05900.0590197,339
26 Sept 20220.06300.06300.05700.05700.05701,485,373
23 Sept 20220.06500.06500.06100.06200.0620755,732
21 Sept 20220.06900.06900.06500.06500.06502,331,555
20 Sept 20220.07000.07000.06900.06950.0695509,790
19 Sept 20220.07000.07100.06900.06900.0690241,631
16 Sept 20220.07200.07200.07000.07000.0700437,243
15 Sept 20220.07200.07400.07200.07300.0730746,437
14 Sept 20220.07400.07400.06900.07200.07203,471,823
13 Sept 20220.08100.08500.07600.07700.07705,173,225
12 Sept 20220.07600.08000.07600.07800.0780736,390
09 Sept 20220.07500.07700.07300.07600.07602,044,251
08 Sept 20220.06800.07400.06800.07100.07101,553,156
07 Sept 20220.06900.06900.06700.06700.0670613,175
06 Sept 20220.06900.07300.06700.06700.06702,132,728
05 Sept 20220.07200.07300.07000.07200.0720810,726
02 Sept 20220.07200.07300.07200.07200.0720346,920
01 Sept 20220.07400.07600.07200.07200.07201,190,263
31 Aug 20220.07500.07800.07400.07500.07501,211,162
30 Aug 20220.07600.07600.07500.07600.0760129,703
29 Aug 20220.07700.07800.07300.07300.07301,581,164
26 Aug 20220.07900.08100.07700.07900.0790816,059
25 Aug 20220.07600.08000.07600.07900.0790884,454
24 Aug 20220.07600.07600.07500.07500.0750254,526
23 Aug 20220.07700.07950.07500.07500.0750634,716
22 Aug 20220.08000.08000.07600.07700.0770896,854
19 Aug 20220.07900.08300.07900.08300.0830614,633
18 Aug 20220.07900.07900.07700.07800.0780636,503
17 Aug 20220.09000.09000.07900.08100.08103,042,424
16 Aug 20220.09300.09300.08600.08700.0870964,858
15 Aug 20220.09500.09700.09000.09300.09302,189,940
12 Aug 20220.08600.09500.08600.09300.09303,513,253
11 Aug 20220.08600.08900.08400.08600.08601,274,211
10 Aug 20220.08300.08600.08000.08400.08401,013,695
09 Aug 20220.08300.08400.07900.08300.08302,104,531
08 Aug 20220.07900.09000.07600.08400.08402,946,980
05 Aug 20220.07200.08000.07200.07900.07902,097,816
04 Aug 20220.07200.07300.07100.07100.0710558,813
03 Aug 20220.06700.07050.06500.07050.07051,462,159
02 Aug 20220.07000.07100.06800.06800.0680530,438
01 Aug 20220.07000.07900.07000.07100.07102,254,738
29 July 20220.07350.07350.06900.07100.0710699,701
28 July 20220.07100.07100.07100.07100.071010,000
27 July 20220.07000.07100.06800.06800.0680907,724
26 July 20220.07200.07400.07000.07100.07101,018,903
25 July 20220.07100.07250.07100.07100.0710364,189
22 July 20220.07100.07500.07100.07100.07101,712,527
21 July 20220.06600.07000.06600.07000.0700560,539
20 July 20220.06600.06600.06500.06600.0660170,692
19 July 20220.06600.06600.06350.06500.0650488,717
18 July 20220.06600.06700.06500.06500.0650473,513
15 July 20220.06300.06600.06300.06600.0660246,963
14 July 20220.06600.06600.06300.06600.0660262,467
13 July 20220.06600.06600.06500.06500.0650184,566
12 July 20220.06800.06900.06400.06400.0640793,399
11 July 20220.07500.07500.06800.06900.06901,105,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...