Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 22 minutes

S&P Futures
4,077.75
-12.25(-0.30%)
Dow Futures
34,042.00
-114.00(-0.33%)
Nasdaq Futures
12,126.25
-25.75(-0.21%)
Russell 2000 Futures
1,933.30
-6.10(-0.31%)
Crude Oil
79.64
+0.77(+0.98%)
Gold
1,941.60
-3.70(-0.19%)

Advertisement

Marquee Resources Limited (MQR.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0350

0.0000

(0.00%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	0.0350	0.0370	0.0350	0.0350	0.0350	846,727
Jan 31, 2023	0.0370	0.0370	0.0350	0.0350	0.0350	1,004,883
Jan 30, 2023	0.0400	0.0400	0.0370	0.0370	0.0370	1,413,431
Jan 27, 2023	0.0390	0.0400	0.0390	0.0390	0.0390	1,375,924
Jan 25, 2023	0.0390	0.0410	0.0390	0.0400	0.0400	224,557
Jan 24, 2023	0.0390	0.0400	0.0370	0.0390	0.0390	2,308,210
Jan 23, 2023	0.0390	0.0440	0.0390	0.0420	0.0420	1,248,823
Jan 20, 2023	0.0390	0.0390	0.0380	0.0380	0.0380	423,817
Jan 19, 2023	0.0410	0.0410	0.0380	0.0380	0.0380	971,267
Jan 18, 2023	0.0420	0.0420	0.0410	0.0410	0.0410	529,932
Jan 17, 2023	0.0440	0.0440	0.0430	0.0440	0.0440	24,650
Jan 16, 2023	0.0440	0.0490	0.0430	0.0460	0.0460	1,436,143
Jan 13, 2023	0.0450	0.0450	0.0420	0.0440	0.0440	932,961
Jan 12, 2023	0.0380	0.0470	0.0380	0.0460	0.0460	2,567,805
Jan 11, 2023	0.0360	0.0370	0.0350	0.0360	0.0360	371,118
Jan 10, 2023	0.0370	0.0370	0.0350	0.0350	0.0350	372,041
Jan 09, 2023	0.0370	0.0400	0.0360	0.0370	0.0370	722,851
Jan 06, 2023	0.0330	0.0350	0.0320	0.0330	0.0330	721,638
Jan 05, 2023	0.0330	0.0340	0.0330	0.0330	0.0330	359,958
Jan 04, 2023	0.0340	0.0340	0.0330	0.0330	0.0330	882,586
Jan 03, 2023	0.0370	0.0370	0.0330	0.0330	0.0330	709,153
Dec 30, 2022	0.0350	0.0370	0.0350	0.0370	0.0370	376,491
Dec 29, 2022	0.0350	0.0350	0.0340	0.0340	0.0340	90,181
Dec 28, 2022	0.0340	0.0340	0.0330	0.0340	0.0340	538,573
Dec 23, 2022	0.0350	0.0350	0.0340	0.0340	0.0340	87,846
Dec 22, 2022	0.0350	0.0360	0.0350	0.0360	0.0360	104,106
Dec 21, 2022	0.0330	0.0350	0.0330	0.0350	0.0350	478,716
Dec 20, 2022	0.0370	0.0370	0.0330	0.0340	0.0340	806,779
Dec 19, 2022	0.0360	0.0370	0.0350	0.0370	0.0370	469,701
Dec 16, 2022	0.0390	0.0400	0.0360	0.0360	0.0360	637,439
Dec 15, 2022	0.0410	0.0410	0.0360	0.0390	0.0390	2,098,634
Dec 14, 2022	0.0420	0.0420	0.0400	0.0410	0.0410	562,428
Dec 13, 2022	0.0430	0.0440	0.0410	0.0410	0.0410	3,254,956
Dec 12, 2022	0.0560	0.0560	0.0430	0.0430	0.0430	8,863,829
Dec 09, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 08, 2022	0.0570	0.0570	0.0550	0.0550	0.0550	422,155
Dec 07, 2022	0.0560	0.0575	0.0555	0.0570	0.0570	302,164
Dec 06, 2022	0.0550	0.0560	0.0550	0.0560	0.0560	441,913
Dec 05, 2022	0.0580	0.0580	0.0540	0.0550	0.0550	615,885
Dec 02, 2022	0.0550	0.0580	0.0550	0.0570	0.0570	274,026
Dec 01, 2022	0.0560	0.0560	0.0530	0.0550	0.0550	481,866
Nov 30, 2022	0.0530	0.0550	0.0530	0.0550	0.0550	105,647
Nov 29, 2022	0.0570	0.0580	0.0520	0.0520	0.0520	1,301,660
Nov 28, 2022	0.0520	0.0590	0.0520	0.0550	0.0550	1,208,679
Nov 25, 2022	0.0520	0.0550	0.0520	0.0520	0.0520	329,102
Nov 24, 2022	0.0530	0.0530	0.0520	0.0520	0.0520	397,333
Nov 23, 2022	0.0540	0.0540	0.0520	0.0520	0.0520	975,856
Nov 22, 2022	0.0530	0.0540	0.0520	0.0540	0.0540	457,698
Nov 21, 2022	0.0540	0.0540	0.0520	0.0520	0.0520	806,557
Nov 18, 2022	0.0560	0.0560	0.0510	0.0540	0.0540	2,124,176
Nov 17, 2022	0.0540	0.0570	0.0530	0.0560	0.0560	1,263,968
Nov 16, 2022	0.0550	0.0570	0.0550	0.0550	0.0550	468,547
Nov 15, 2022	0.0570	0.0570	0.0550	0.0550	0.0550	245,260
Nov 14, 2022	0.0570	0.0580	0.0550	0.0560	0.0560	692,190
Nov 11, 2022	0.0570	0.0600	0.0560	0.0570	0.0570	577,347
Nov 10, 2022	0.0560	0.0560	0.0550	0.0560	0.0560	430,807
Nov 09, 2022	0.0560	0.0580	0.0550	0.0550	0.0550	1,413,934
Nov 08, 2022	0.0580	0.0600	0.0570	0.0600	0.0600	503,173
Nov 07, 2022	0.0580	0.0610	0.0570	0.0570	0.0570	459,804
Nov 04, 2022	0.0590	0.0590	0.0560	0.0560	0.0560	1,386,732
Nov 03, 2022	0.0600	0.0600	0.0590	0.0590	0.0590	219,022
Nov 02, 2022	0.0600	0.0610	0.0590	0.0590	0.0590	328,995
Nov 01, 2022	0.0600	0.0610	0.0600	0.0610	0.0610	18,500
Oct 31, 2022	0.0610	0.0610	0.0600	0.0600	0.0600	81,931
Oct 28, 2022	0.0610	0.0620	0.0590	0.0610	0.0610	568,510
Oct 27, 2022	0.0600	0.0630	0.0600	0.0620	0.0620	815,243
Oct 26, 2022	0.0620	0.0630	0.0600	0.0600	0.0600	312,928
Oct 25, 2022	0.0640	0.0650	0.0580	0.0620	0.0620	4,122,058
Oct 24, 2022	0.0650	0.0660	0.0640	0.0660	0.0660	455,201
Oct 21, 2022	0.0600	0.0630	0.0600	0.0630	0.0630	228,392
Oct 20, 2022	0.0630	0.0680	0.0600	0.0600	0.0600	2,007,770
Oct 19, 2022	0.0560	0.0620	0.0560	0.0620	0.0620	1,437,770
Oct 18, 2022	0.0560	0.0590	0.0560	0.0585	0.0585	236,994
Oct 17, 2022	0.0560	0.0570	0.0540	0.0540	0.0540	602,852
Oct 14, 2022	0.0580	0.0580	0.0560	0.0580	0.0580	526,342
Oct 13, 2022	0.0560	0.0570	0.0560	0.0570	0.0570	58,725
Oct 12, 2022	0.0590	0.0590	0.0560	0.0570	0.0570	401,686
Oct 11, 2022	0.0590	0.0590	0.0570	0.0570	0.0570	608,162
Oct 10, 2022	0.0610	0.0630	0.0570	0.0590	0.0590	1,598,974
Oct 07, 2022	0.0640	0.0640	0.0620	0.0630	0.0630	141,337
Oct 06, 2022	0.0600	0.0640	0.0590	0.0620	0.0620	1,162,945
Oct 05, 2022	0.0650	0.0650	0.0610	0.0610	0.0610	480,212
Oct 04, 2022	0.0640	0.0640	0.0600	0.0610	0.0610	669,700
Oct 03, 2022	0.0580	0.0600	0.0580	0.0600	0.0600	1,621,427
Sep 30, 2022	0.0580	0.0580	0.0570	0.0575	0.0575	344,445
Sep 29, 2022	0.0590	0.0590	0.0580	0.0585	0.0585	157,886
Sep 28, 2022	0.0590	0.0600	0.0520	0.0570	0.0570	1,245,865
Sep 27, 2022	0.0600	0.0600	0.0590	0.0590	0.0590	197,339
Sep 26, 2022	0.0630	0.0630	0.0570	0.0570	0.0570	1,485,373
Sep 23, 2022	0.0650	0.0650	0.0610	0.0620	0.0620	755,732
Sep 21, 2022	0.0690	0.0690	0.0650	0.0650	0.0650	2,331,555
Sep 20, 2022	0.0700	0.0700	0.0690	0.0695	0.0695	509,790
Sep 19, 2022	0.0700	0.0710	0.0690	0.0690	0.0690	241,631
Sep 16, 2022	0.0720	0.0720	0.0700	0.0700	0.0700	437,243
Sep 15, 2022	0.0720	0.0740	0.0720	0.0730	0.0730	746,437
Sep 14, 2022	0.0740	0.0740	0.0690	0.0720	0.0720	3,471,823
Sep 13, 2022	0.0810	0.0850	0.0760	0.0770	0.0770	5,173,225
Sep 12, 2022	0.0760	0.0800	0.0760	0.0780	0.0780	736,390
Sep 09, 2022	0.0750	0.0770	0.0730	0.0760	0.0760	2,044,251
Sep 08, 2022	0.0680	0.0740	0.0680	0.0710	0.0710	1,553,156
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,077.75-12.25(-0.30%)

Dow Futures34,042.00-114.00(-0.33%)

Nasdaq Futures12,126.25-25.75(-0.21%)

Russell 2000 Futures1,933.30-6.10(-0.31%)

Crude Oil79.64+0.77(+0.98%)

Gold1,941.60-3.70(-0.19%)

Marquee Resources Limited (MQR.AX)

S&P Futures
4,077.75
-12.25(-0.30%)

Dow Futures
34,042.00
-114.00(-0.33%)

Nasdaq Futures
12,126.25
-25.75(-0.21%)

Russell 2000 Futures
1,933.30
-6.10(-0.31%)

Crude Oil
79.64
+0.77(+0.98%)

Gold
1,941.60
-3.70(-0.19%)