Stock listing
ASX:MQXS Macquarie Global Small Companies Active Exchange Traded Fund Share Price
Follow Macquarie Global Small Companies Active Exchange Traded Fund into a list and get an email when it puts out news.
Share price · ASX:MQXS
$31.04 AUD -0.21 (-0.7%)
Close on Oct 20, 2026
- Day range
- $31.04 – $31.08 AUDOct 20, 2026
- Volume
- 3,127 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · ASX:MQXS · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.04 | -0.21 | -0.7% | $31.08 | $31.08 | $31.04 | 3,127 | |
| $31.25 | -0.25 | -0.8% | $31.20 | $31.25 | $31.16 | 25,063 | |
| $31.50 | +0.37 | +1.2% | $31.50 | $31.50 | $31.50 | 1,580 | |
| $31.13 | -0.38 | -1.2% | $31.00 | $31.13 | $31.00 | 1,846 | |
| $31.51 | +0.09 | +0.3% | $31.51 | $31.51 | $31.51 | 95 | |
| $31.42 | +0.13 | +0.4% | $31.42 | $31.42 | $31.42 | 3 | |
| $31.29 | 0.00 | 0.0% | $31.29 | $31.29 | $31.29 | 0 | |
| $31.29 | 0.00 | 0.0% | $31.29 | $31.29 | $31.29 | 0 | |
| $31.29 | -0.39 | -1.2% | $31.29 | $31.29 | $31.29 | 10,000 | |
| $31.68 | +0.23 | +0.7% | $31.68 | $31.68 | $31.68 | 95 | |
| $31.45 | 0.00 | 0.0% | $31.45 | $31.45 | $31.45 | 0 | |
| $31.45 | 0.00 | 0.0% | $31.45 | $31.45 | $31.45 | 0 | |
| $31.45 | 0.00 | 0.0% | $31.45 | $31.45 | $31.45 | 0 | |
| $31.45 | +0.01 | 0.0% | $31.45 | $31.45 | $31.45 | 20,000 | |
| $31.44 | 0.00 | 0.0% | $31.44 | $31.44 | $31.44 | 0 | |
| $31.44 | 0.00 | 0.0% | $31.44 | $31.44 | $31.44 | 0 | |
| $31.44 | +0.11 | +0.4% | $31.51 | $31.51 | $31.44 | 10,022 | |
| $31.33 | 0.00 | 0.0% | $31.33 | $31.33 | $31.33 | 0 | |
| $31.33 | 0.00 | 0.0% | $31.33 | $31.33 | $31.33 | 0 | |
| $31.33 | 0.00 | 0.0% | $31.33 | $31.33 | $31.33 | 0 | |
| $31.33 | 0.00 | 0.0% | $31.33 | $31.33 | $31.33 | 0 | |
| $31.33 | -0.01 | 0.0% | $31.33 | $31.33 | $31.33 | 255 | |
| $31.34 | +0.12 | +0.4% | $31.43 | $31.43 | $31.32 | 21,624 | |
| $31.22 | 0.00 | 0.0% | $31.22 | $31.22 | $31.22 | 0 | |
| $31.22 | -0.02 | -0.1% | $31.22 | $31.22 | $31.22 | 1 | |
| $31.24 | 0.00 | 0.0% | $31.24 | $31.24 | $31.24 | 0 | |
| $31.24 | +0.33 | +1.1% | $31.24 | $31.24 | $31.24 | 10 | |
| $30.91 | -0.52 | -1.7% | $30.91 | $30.91 | $30.91 | 20 | |
| $31.43 | 0.00 | 0.0% | $31.43 | $31.43 | $31.43 | 0 | |
| $31.43 | 0.00 | 0.0% | $31.43 | $31.43 | $31.43 | 0 | |
| $31.43 | 0.00 | 0.0% | $31.43 | $31.43 | $31.43 | 0 | |
| $31.43 | +0.12 | +0.4% | $31.43 | $31.43 | $31.43 | 95 | |
| $31.31 | +0.06 | +0.2% | $31.31 | $31.31 | $31.31 | 20 | |
| $31.25 | 0.00 | 0.0% | $31.25 | $31.25 | $31.25 | 0 | |
| $31.25 | 0.00 | 0.0% | $31.25 | $31.25 | $31.25 | 0 | |
| $31.25 | 0.00 | 0.0% | $31.25 | $31.25 | $31.25 | 0 | |
| $31.25 | -0.23 | -0.7% | $31.30 | $31.30 | $31.25 | 10,001 | |
| $31.48 | 0.00 | 0.0% | $31.48 | $31.48 | $31.48 | 0 | |
| $31.48 | +0.18 | +0.6% | $31.48 | $31.48 | $31.48 | 10,000 | |
| $31.30 | 0.00 | 0.0% | $31.30 | $31.30 | $31.30 | 0 | |
| $31.30 | 0.00 | 0.0% | $31.30 | $31.30 | $31.30 | 0 | |
| $31.30 | -0.03 | -0.1% | $31.38 | $31.38 | $31.30 | 35 | |
| $31.33 | -0.11 | -0.3% | $31.33 | $31.33 | $31.33 | 1 | |
| $31.44 | -0.03 | -0.1% | $31.52 | $31.52 | $31.44 | 82 | |
| $31.47 | -0.32 | -1.0% | $31.47 | $31.47 | $31.47 | 20 | |
| $31.79 | +0.02 | +0.1% | $31.78 | $31.79 | $31.78 | 42 | |
| $31.77 | +0.12 | +0.4% | $31.79 | $31.79 | $31.77 | 860 | |
| $31.65 | +0.24 | +0.8% | $31.65 | $31.65 | $31.65 | 6 | |
| $31.41 | 0.00 | 0.0% | $31.41 | $31.41 | $31.41 | 0 | |
| $31.41 | 0.00 | 0.0% | $31.41 | $31.41 | $31.41 | 0 | |
| $31.41 | +0.14 | +0.4% | $31.32 | $31.41 | $31.32 | 10,079 | |
| $31.27 | 0.00 | 0.0% | $31.27 | $31.27 | $31.27 | 0 | |
| $31.27 | 0.00 | 0.0% | $31.27 | $31.27 | $31.27 | 0 | |
| $31.27 | -0.27 | -0.9% | $31.24 | $31.28 | $31.22 | 48,240 | |
| $31.54 | +0.58 | +1.9% | $31.44 | $31.54 | $31.44 | 10,200 | |
| $30.96 | 0.00 | 0.0% | $30.96 | $30.96 | $30.96 | 0 | |
| $30.96 | -0.01 | 0.0% | $30.84 | $30.96 | $30.84 | 20,000 | |
| $30.97 | +0.31 | +1.0% | $30.94 | $30.97 | $30.94 | 16,600 | |
| $30.66 | -0.23 | -0.7% | $30.66 | $30.66 | $30.66 | 1 | |
| $30.89 | +0.06 | +0.2% | $30.90 | $30.90 | $30.89 | 30,003 | |
| $30.83 | -0.18 | -0.6% | $30.82 | $30.85 | $30.71 | 30,083 | |
| $31.01 | +0.18 | +0.6% | $31.01 | $31.01 | $31.01 | 3 | |
| $30.83 | -0.04 | -0.1% | $30.83 | $30.83 | $30.83 | 16 | |
| $30.87 | -0.05 | -0.2% | $31.00 | $31.00 | $30.84 | 2,017 | |
| $30.92 | +0.38 | +1.2% | $30.92 | $30.92 | $30.92 | 4,851 | |
| $30.54 | -0.03 | -0.1% | $30.54 | $30.54 | $30.54 | 17 | |
| $30.57 | +0.10 | +0.3% | $30.62 | $30.62 | $30.57 | 2 |
- Ticker
- ASX:MQXS
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 2, 2026
Final Distribution and DRP Issue Price
Latest news
Final Distribution and DRP Issue Price
Oct 2, 2026
Closed $31.45 (0.0%) on Oct 5, 2026
All Macquarie Global Small Companies Active Exchange Traded Fund news
Macquarie Global Small Companies Active Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Macquarie Global Small Companies Active Exchange Traded Fund.