Advertisement
Advertisement
U.S. markets open in 5 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Marquee Resources Limited (MQR.AX)

ASX - ASX Delayed Price. Currency in AUD
0.03500.0000 (0.00%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.03500.03700.03500.03500.0350846,727
Jan 31, 20230.03700.03700.03500.03500.03501,004,883
Jan 30, 20230.04000.04000.03700.03700.03701,413,431
Jan 27, 20230.03900.04000.03900.03900.03901,375,924
Jan 25, 20230.03900.04100.03900.04000.0400224,557
Jan 24, 20230.03900.04000.03700.03900.03902,308,210
Jan 23, 20230.03900.04400.03900.04200.04201,248,823
Jan 20, 20230.03900.03900.03800.03800.0380423,817
Jan 19, 20230.04100.04100.03800.03800.0380971,267
Jan 18, 20230.04200.04200.04100.04100.0410529,932
Jan 17, 20230.04400.04400.04300.04400.044024,650
Jan 16, 20230.04400.04900.04300.04600.04601,436,143
Jan 13, 20230.04500.04500.04200.04400.0440932,961
Jan 12, 20230.03800.04700.03800.04600.04602,567,805
Jan 11, 20230.03600.03700.03500.03600.0360371,118
Jan 10, 20230.03700.03700.03500.03500.0350372,041
Jan 09, 20230.03700.04000.03600.03700.0370722,851
Jan 06, 20230.03300.03500.03200.03300.0330721,638
Jan 05, 20230.03300.03400.03300.03300.0330359,958
Jan 04, 20230.03400.03400.03300.03300.0330882,586
Jan 03, 20230.03700.03700.03300.03300.0330709,153
Dec 30, 20220.03500.03700.03500.03700.0370376,491
Dec 29, 20220.03500.03500.03400.03400.034090,181
Dec 28, 20220.03400.03400.03300.03400.0340538,573
Dec 23, 20220.03500.03500.03400.03400.034087,846
Dec 22, 20220.03500.03600.03500.03600.0360104,106
Dec 21, 20220.03300.03500.03300.03500.0350478,716
Dec 20, 20220.03700.03700.03300.03400.0340806,779
Dec 19, 20220.03600.03700.03500.03700.0370469,701
Dec 16, 20220.03900.04000.03600.03600.0360637,439
Dec 15, 20220.04100.04100.03600.03900.03902,098,634
Dec 14, 20220.04200.04200.04000.04100.0410562,428
Dec 13, 20220.04300.04400.04100.04100.04103,254,956
Dec 12, 20220.05600.05600.04300.04300.04308,863,829
Dec 09, 20220.05500.05500.05500.05500.0550-
Dec 08, 20220.05700.05700.05500.05500.0550422,155
Dec 07, 20220.05600.05750.05550.05700.0570302,164
Dec 06, 20220.05500.05600.05500.05600.0560441,913
Dec 05, 20220.05800.05800.05400.05500.0550615,885
Dec 02, 20220.05500.05800.05500.05700.0570274,026
Dec 01, 20220.05600.05600.05300.05500.0550481,866
Nov 30, 20220.05300.05500.05300.05500.0550105,647
Nov 29, 20220.05700.05800.05200.05200.05201,301,660
Nov 28, 20220.05200.05900.05200.05500.05501,208,679
Nov 25, 20220.05200.05500.05200.05200.0520329,102
Nov 24, 20220.05300.05300.05200.05200.0520397,333
Nov 23, 20220.05400.05400.05200.05200.0520975,856
Nov 22, 20220.05300.05400.05200.05400.0540457,698
Nov 21, 20220.05400.05400.05200.05200.0520806,557
Nov 18, 20220.05600.05600.05100.05400.05402,124,176
Nov 17, 20220.05400.05700.05300.05600.05601,263,968
Nov 16, 20220.05500.05700.05500.05500.0550468,547
Nov 15, 20220.05700.05700.05500.05500.0550245,260
Nov 14, 20220.05700.05800.05500.05600.0560692,190
Nov 11, 20220.05700.06000.05600.05700.0570577,347
Nov 10, 20220.05600.05600.05500.05600.0560430,807
Nov 09, 20220.05600.05800.05500.05500.05501,413,934
Nov 08, 20220.05800.06000.05700.06000.0600503,173
Nov 07, 20220.05800.06100.05700.05700.0570459,804
Nov 04, 20220.05900.05900.05600.05600.05601,386,732
Nov 03, 20220.06000.06000.05900.05900.0590219,022
Nov 02, 20220.06000.06100.05900.05900.0590328,995
Nov 01, 20220.06000.06100.06000.06100.061018,500
Oct 31, 20220.06100.06100.06000.06000.060081,931
Oct 28, 20220.06100.06200.05900.06100.0610568,510
Oct 27, 20220.06000.06300.06000.06200.0620815,243
Oct 26, 20220.06200.06300.06000.06000.0600312,928
Oct 25, 20220.06400.06500.05800.06200.06204,122,058
Oct 24, 20220.06500.06600.06400.06600.0660455,201
Oct 21, 20220.06000.06300.06000.06300.0630228,392
Oct 20, 20220.06300.06800.06000.06000.06002,007,770
Oct 19, 20220.05600.06200.05600.06200.06201,437,770
Oct 18, 20220.05600.05900.05600.05850.0585236,994
Oct 17, 20220.05600.05700.05400.05400.0540602,852
Oct 14, 20220.05800.05800.05600.05800.0580526,342
Oct 13, 20220.05600.05700.05600.05700.057058,725
Oct 12, 20220.05900.05900.05600.05700.0570401,686
Oct 11, 20220.05900.05900.05700.05700.0570608,162
Oct 10, 20220.06100.06300.05700.05900.05901,598,974
Oct 07, 20220.06400.06400.06200.06300.0630141,337
Oct 06, 20220.06000.06400.05900.06200.06201,162,945
Oct 05, 20220.06500.06500.06100.06100.0610480,212
Oct 04, 20220.06400.06400.06000.06100.0610669,700
Oct 03, 20220.05800.06000.05800.06000.06001,621,427
Sep 30, 20220.05800.05800.05700.05750.0575344,445
Sep 29, 20220.05900.05900.05800.05850.0585157,886
Sep 28, 20220.05900.06000.05200.05700.05701,245,865
Sep 27, 20220.06000.06000.05900.05900.0590197,339
Sep 26, 20220.06300.06300.05700.05700.05701,485,373
Sep 23, 20220.06500.06500.06100.06200.0620755,732
Sep 21, 20220.06900.06900.06500.06500.06502,331,555
Sep 20, 20220.07000.07000.06900.06950.0695509,790
Sep 19, 20220.07000.07100.06900.06900.0690241,631
Sep 16, 20220.07200.07200.07000.07000.0700437,243
Sep 15, 20220.07200.07400.07200.07300.0730746,437
Sep 14, 20220.07400.07400.06900.07200.07203,471,823
Sep 13, 20220.08100.08500.07600.07700.07705,173,225
Sep 12, 20220.07600.08000.07600.07800.0780736,390
Sep 09, 20220.07500.07700.07300.07600.07602,044,251
Sep 08, 20220.06800.07400.06800.07100.07101,553,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement