Marquee Resources Limited (MQR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0140

0.0000

(0.00%)

At close: 11:06AM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	8,546
24 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	99,300
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.0150	0.0150	0.0140	0.0150	0.0150	628,334
18 Apr 2024	0.0140	0.0145	0.0140	0.0145	0.0145	501,035
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	407,524
15 Apr 2024	0.0150	0.0160	0.0150	0.0150	0.0150	62,976
12 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	544,903
11 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	387,141
10 Apr 2024	0.0160	0.0160	0.0140	0.0150	0.0150	1,092,645
09 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	262,980
08 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,030,205
05 Apr 2024	0.0190	0.0190	0.0170	0.0180	0.0180	462,525
04 Apr 2024	0.0190	0.0200	0.0190	0.0190	0.0190	371,908
03 Apr 2024	0.0180	0.0180	0.0160	0.0160	0.0160	261,775
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,722
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,200
25 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	110,000
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,400
20 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	92,500
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,500
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,458
13 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	30,500
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,762
08 Mar 2024	0.0220	0.0230	0.0200	0.0200	0.0200	621,607
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	67,100
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	130,977
04 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	79,354
01 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	64,000
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	329,492
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	119,857
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0220	0.0240	0.0210	0.0220	0.0220	440,850
21 Feb 2024	0.0200	0.0230	0.0200	0.0220	0.0220	527,723
20 Feb 2024	0.0220	0.0220	0.0200	0.0200	0.0200	215,463
19 Feb 2024	0.0200	0.0240	0.0190	0.0220	0.0220	1,136,496
16 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,800
15 Feb 2024	0.0170	0.0190	0.0160	0.0190	0.0190	750,299
14 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.0180	0.0180	0.0170	0.0180	0.0180	236,490
09 Feb 2024	0.0180	0.0180	0.0170	0.0180	0.0180	242,422
08 Feb 2024	0.0190	0.0200	0.0160	0.0180	0.0180	654,175
07 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,000
06 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	6,400
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	169,400
02 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
01 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	62,900
31 Jan 2024	0.0230	0.0240	0.0210	0.0220	0.0220	474,481
30 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	100,000
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,100
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	62,400
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	241,601
23 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	121,600
22 Jan 2024	0.0230	0.0230	0.0200	0.0200	0.0200	550,259
19 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	203,985
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	36,800
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,904
15 Jan 2024	0.0250	0.0270	0.0250	0.0250	0.0250	362,712
12 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	136,100
11 Jan 2024	0.0250	0.0300	0.0250	0.0280	0.0280	494,677
10 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	363,377
09 Jan 2024	0.0270	0.0270	0.0240	0.0260	0.0260	192,727
08 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	30,000
05 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	70,500
04 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	62,862
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0260	0.0260	0.0250	0.0260	0.0260	94,157
29 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	80,000
28 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	15,000
27 Dec 2023	0.0260	0.0270	0.0260	0.0270	0.0270	152,706
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	149,600
20 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	498,601
19 Dec 2023	0.0260	0.0260	0.0250	0.0250	0.0250	327,386
18 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	40,500
15 Dec 2023	0.0260	0.0280	0.0260	0.0280	0.0280	329,453
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	85,033
11 Dec 2023	0.0260	0.0290	0.0260	0.0280	0.0280	415,563
08 Dec 2023	0.0250	0.0280	0.0250	0.0280	0.0280	557,924
07 Dec 2023	0.0250	0.0260	0.0230	0.0240	0.0240	622,399
06 Dec 2023	0.0250	0.0260	0.0250	0.0260	0.0260	150,004
05 Dec 2023	0.0260	0.0260	0.0250	0.0250	0.0250	29,100
04 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	177,985
01 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	43,300
30 Nov 2023	0.0270	0.0280	0.0260	0.0270	0.0270	210,235
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,575.02+1,247.70(+1.30%)

Marquee Resources Limited (MQR.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,575.02
+1,247.70(+1.30%)