Australia markets open in 5 minutes

Marquee Resources Limited (MQR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
At close: 03:47PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.01500.01500.01400.01400.0140827,359
18 Apr 20240.01500.01500.01400.01400.0140562,360
17 Apr 20240.01500.01500.01400.01500.0150471,469
16 Apr 20240.01500.01500.01500.01500.0150737,221
15 Apr 20240.01500.01600.01500.01600.016074,200
12 Apr 20240.01500.01600.01400.01600.0160419,950
11 Apr 20240.01500.01500.01400.01450.014510,531,070
10 Apr 20240.01600.01650.01400.01500.01503,782,910
09 Apr 20240.01700.01700.01600.01600.0160180,320
08 Apr 20240.01800.01800.01550.01600.01601,875,094
05 Apr 20240.01900.01900.01700.01700.0170981,275
04 Apr 20240.01800.02000.01800.01900.01901,481,476
03 Apr 20240.01900.01900.01600.01700.01701,363,324
02 Apr 20240.01900.01900.01900.01900.019081,325
28 Mar 20240.02000.02000.02000.02000.0200177,454
27 Mar 20240.02000.02000.02000.02000.0200150,000
26 Mar 20240.02000.02000.02000.02000.0200401,459
25 Mar 20240.02100.02200.02000.02000.0200475,333
22 Mar 20240.02000.02000.02000.02000.0200-
21 Mar 20240.02000.02000.02000.02000.0200154,422
20 Mar 20240.02100.02100.02100.02100.02107,501
19 Mar 20240.02000.02000.02000.02000.02008,019
18 Mar 20240.02000.02000.02000.02000.0200-
15 Mar 20240.02000.02000.02000.02000.02006,593
14 Mar 20240.02000.02100.02000.02000.0200101,785
13 Mar 20240.02000.02000.01900.02000.0200411,989
12 Mar 20240.02000.02100.02000.02000.020029,187
11 Mar 20240.02000.02000.02000.02000.0200866,745
08 Mar 20240.02200.02400.02000.02000.02001,848,066
07 Mar 20240.02000.02000.02000.02000.0200232,398
06 Mar 20240.02200.02200.02200.02200.0220272,295
05 Mar 20240.02000.02200.02000.02200.0220132,608
04 Mar 20240.02000.02000.02000.02000.0200337,569
01 Mar 20240.02000.02000.02000.02000.020011,933
29 Feb 20240.02100.02100.02000.02000.0200634,612
28 Feb 20240.02100.02100.02100.02100.0210-
27 Feb 20240.02100.02100.02100.02100.0210123,583
26 Feb 20240.02100.02200.02100.02200.022055,457
23 Feb 20240.02300.02300.02300.02300.0230-
22 Feb 20240.02200.02300.02200.02300.02301,391,536
21 Feb 20240.02000.02300.02000.02200.02202,151,241
20 Feb 20240.02200.02300.02000.02000.0200418,903
19 Feb 20240.02000.02500.01900.02200.02202,843,733
16 Feb 20240.01900.01900.01900.01900.0190292,436
15 Feb 20240.01800.02000.01600.01900.01901,107,501
14 Feb 20240.01600.01800.01600.01800.0180494,294
13 Feb 20240.02000.02000.02000.02000.0200-
12 Feb 20240.01800.02000.01700.02000.0200766,490
09 Feb 20240.01800.01800.01700.01800.0180678,968
08 Feb 20240.02000.02000.01600.01700.0170800,540
07 Feb 20240.01900.01900.01900.01900.0190-
06 Feb 20240.02000.02000.01900.01900.0190360,436
05 Feb 20240.02100.02100.02000.02000.0200376,729
02 Feb 20240.02200.02200.02100.02100.0210189,050
01 Feb 20240.02200.02200.02200.02200.022027,100
31 Jan 20240.02100.02400.02100.02200.0220772,455
30 Jan 20240.02000.02100.02000.02100.021085,400
29 Jan 20240.02000.02050.02000.02050.0205417,710
25 Jan 20240.02100.02100.02000.02000.0200183,034
24 Jan 20240.02000.02100.02000.02000.0200980,341
23 Jan 20240.02000.02200.02000.02000.0200602,383
22 Jan 20240.02300.02300.02000.02300.02301,413,425
19 Jan 20240.02400.02400.02300.02300.0230955,961
18 Jan 20240.02400.02400.02400.02400.0240356,733
17 Jan 20240.02500.02500.02400.02400.0240306,800
16 Jan 20240.02500.02500.02400.02400.0240206,631
15 Jan 20240.02700.02700.02600.02600.026040,000
12 Jan 20240.02800.02800.02700.02700.0270337,402
11 Jan 20240.02700.03000.02700.02800.02801,605,415
10 Jan 20240.02500.02700.02500.02700.0270199,976
09 Jan 20240.02600.02800.02400.02800.02801,185,865
08 Jan 20240.02800.02800.02800.02800.028026,787
05 Jan 20240.02700.02800.02700.02800.0280367,386
04 Jan 20240.02700.02700.02700.02700.0270309,282
03 Jan 20240.02600.02700.02600.02700.0270396,989
02 Jan 20240.02500.02700.02500.02700.0270571,413
29 Dec 20230.02600.02600.02600.02600.0260119,426
28 Dec 20230.02600.02600.02600.02600.0260-
27 Dec 20230.02500.02700.02500.02600.0260390,868
22 Dec 20230.02400.02500.02400.02500.025010,371
21 Dec 20230.02600.02600.02600.02600.0260235,015
20 Dec 20230.02500.02500.02400.02400.0240946,122
19 Dec 20230.02600.02600.02500.02500.0250807,623
18 Dec 20230.02700.02700.02700.02700.0270504,213
15 Dec 20230.02600.02800.02600.02800.0280845,449
14 Dec 20230.02800.02800.02700.02800.0280250,082
13 Dec 20230.02800.02800.02800.02800.0280-
12 Dec 20230.02800.02800.02700.02800.02801,274,953
11 Dec 20230.02700.02900.02600.02900.02901,231,246
08 Dec 20230.02500.02900.02400.02900.02901,276,335
07 Dec 20230.02500.02600.02300.02400.02402,470,370
06 Dec 20230.02500.02800.02500.02500.0250120,056
05 Dec 20230.02600.02600.02500.02500.0250713,922
04 Dec 20230.02700.02800.02600.02800.0280187,618
01 Dec 20230.02700.02800.02700.02700.0270133,551
30 Nov 20230.02800.02800.02600.02700.0270731,520
29 Nov 20230.02900.02900.02900.02900.029094,821
28 Nov 20230.03100.03100.02900.02900.0290548,362
27 Nov 20230.03100.03100.03000.03000.0300806,156
24 Nov 20230.03000.03100.03000.03100.0310521,241
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...