Stock listing
ASX:MQWS Macquarie Walter Scott Global Equity Active ETF Share Price
Follow Macquarie Walter Scott Global Equity Active ETF into a list and get an email when it puts out news.
Share price · ASX:MQWS
$8.21 AUD -0.03 (-0.4%)
Close on Nov 2, 2026
- Day range
- $8.20 – $8.21 AUDNov 2, 2026
- Volume
- 14,847 sharesNov 2, 2026
- 52-week range
- $7.76 – $9.48 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $96,158 AUDMedian day 6,917 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:MQWS · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.21 | -0.035 | -0.4% | $8.20 | $8.21 | $8.20 | 14,847 | |
| $8.245 | +0.035 | +0.4% | $8.24 | $8.28 | $8.22 | 19,558 | |
| $8.21 | -0.04 | -0.5% | $8.17 | $8.21 | $8.17 | 21,426 | |
| $8.25 | -0.06 | -0.7% | $8.26 | $8.26 | $8.25 | 8,453 | |
| $8.31 | +0.04 | +0.5% | $8.31 | $8.31 | $8.29 | 32,483 | |
| $8.27 | -0.01 | -0.1% | $8.27 | $8.27 | $8.27 | 2,205 | |
| $8.28 | -0.02 | -0.2% | $8.31 | $8.31 | $8.28 | 6,139 | |
| $8.30 | +0.02 | +0.2% | $8.26 | $8.30 | $8.25 | 13,969 | |
| $8.28 | +0.01 | +0.1% | $8.28 | $8.28 | $8.28 | 1,850 | |
| $8.27 | +0.01 | +0.1% | $8.27 | $8.27 | $8.27 | 3,586 | |
| $8.26 | -0.06 | -0.7% | $8.30 | $8.30 | $8.26 | 1,933 | |
| $8.32 | +0.15 | +1.8% | $8.33 | $8.35 | $8.32 | 1,913 | |
| $8.17 | -0.08 | -1.0% | $8.17 | $8.20 | $8.16 | 42,611 | |
| $8.25 | +0.04 | +0.5% | $8.25 | $8.25 | $8.25 | 1 | |
| $8.21 | +0.07 | +0.9% | $8.21 | $8.21 | $8.21 | 3,616 | |
| $8.14 | -0.02 | -0.2% | $8.18 | $8.18 | $8.14 | 1,002 | |
| $8.16 | -0.02 | -0.2% | $8.16 | $8.16 | $8.16 | 18,158 | |
| $8.18 | +0.03 | +0.4% | $8.18 | $8.18 | $8.18 | 10,149 | |
| $8.15 | +0.09 | +1.1% | $8.14 | $8.17 | $8.14 | 38,875 | |
| $8.06 | -0.05 | -0.6% | $8.11 | $8.11 | $8.06 | 1,231 | |
| $8.11 | +0.03 | +0.4% | $8.11 | $8.11 | $8.11 | 1,770 | |
| $8.08 | +0.08 | +1.0% | $8.05 | $8.08 | $8.05 | 10,399 | |
| $8.00 | +0.01 | +0.1% | $8.02 | $8.06 | $8.00 | 8,354 | |
| $7.99 | +0.01 | +0.1% | $8.00 | $8.01 | $7.99 | 9,378 | |
| $7.98 | -0.01 | -0.1% | $7.99 | $8.00 | $7.97 | 2,716 | |
| $7.99 | +0.05 | +0.6% | $7.99 | $7.99 | $7.99 | 530 | |
| $7.94 | +0.04 | +0.5% | $7.92 | $7.95 | $7.92 | 3,612 | |
| $7.90 | +0.03 | +0.4% | $7.90 | $7.90 | $7.90 | 4,779 | |
| $7.87 | +0.02 | +0.3% | $7.83 | $7.87 | $7.83 | 3,530 | |
| $7.85 | -0.03 | -0.4% | $7.87 | $7.87 | $7.84 | 336 | |
| $7.88 | +0.04 | +0.5% | $7.88 | $7.88 | $7.88 | 1,262 | |
| $7.84 | 0.00 | 0.0% | $7.84 | $7.87 | $7.84 | 7,498 | |
| $7.84 | +0.04 | +0.5% | $7.84 | $7.84 | $7.84 | 14,832 | |
| $7.80 | +0.03 | +0.4% | $7.88 | $7.88 | $7.80 | 21,028 | |
| $7.77 | -0.02 | -0.3% | $7.80 | $7.81 | $7.76 | 61,159 | |
| $7.79 | -0.06 | -0.8% | $7.88 | $7.88 | $7.77 | 29,209 | |
| $7.85 | -0.06 | -0.8% | $7.90 | $7.90 | $7.84 | 50,000 | |
| $7.91 | -0.03 | -0.4% | $7.92 | $7.92 | $7.91 | 24,904 | |
| $7.94 | -0.05 | -0.6% | $7.97 | $7.97 | $7.92 | 1,616 | |
| $7.99 | -0.01 | -0.1% | $7.99 | $7.99 | $7.97 | 1,002 | |
| $8.00 | -0.03 | -0.4% | $8.00 | $8.00 | $8.00 | 209 | |
| $8.03 | -0.04 | -0.5% | $8.03 | $8.03 | $8.03 | 142 | |
| $8.07 | -0.01 | -0.1% | $8.10 | $8.10 | $8.07 | 105 | |
| $8.08 | +0.02 | +0.2% | $8.07 | $8.08 | $8.06 | 9,245 | |
| $8.06 | -0.03 | -0.4% | $8.09 | $8.10 | $8.06 | 4,702 | |
| $8.09 | +0.04 | +0.5% | $8.07 | $8.09 | $8.06 | 7,911 | |
| $8.05 | -0.04 | -0.5% | $8.05 | $8.08 | $8.05 | 16,854 | |
| $8.09 | +0.03 | +0.4% | $8.08 | $8.11 | $8.08 | 4,667 | |
| $8.06 | +0.03 | +0.4% | $8.05 | $8.06 | $8.05 | 2,866 | |
| $8.03 | -0.11 | -1.4% | $8.11 | $8.23 | $8.03 | 32,292 | |
| $8.14 | +0.01 | +0.1% | $8.14 | $8.14 | $8.14 | 1,715 | |
| $8.13 | -0.05 | -0.6% | $8.12 | $8.17 | $8.12 | 6,335 | |
| $8.18 | -0.03 | -0.4% | $8.15 | $8.18 | $8.15 | 27,705 | |
| $8.21 | -0.07 | -0.8% | $8.25 | $8.26 | $8.21 | 8,469 | |
| $8.28 | -0.05 | -0.6% | $8.30 | $8.33 | $8.28 | 13,480 | |
| $8.33 | +0.02 | +0.2% | $8.32 | $8.33 | $8.29 | 2,981 | |
| $8.31 | -0.03 | -0.4% | $8.32 | $8.32 | $8.31 | 9,878 | |
| $8.34 | +0.01 | +0.1% | $8.35 | $8.36 | $8.34 | 3,207 | |
| $8.33 | +0.04 | +0.5% | $8.33 | $8.33 | $8.33 | 12 | |
| $8.29 | +0.01 | +0.1% | $8.32 | $8.32 | $8.29 | 352 | |
| $8.28 | -0.03 | -0.4% | $8.25 | $8.29 | $8.25 | 14,044 | |
| $8.31 | +0.17 | +2.1% | $8.24 | $8.33 | $8.23 | 31,142 | |
| $8.14 | +0.04 | +0.5% | $8.13 | $8.14 | $8.13 | 40,000 | |
| $8.10 | +0.02 | +0.2% | $8.09 | $8.13 | $8.09 | 21,964 |
- Ticker
- ASX:MQWS
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
Macquarie Walter Scott Global Equity Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Macquarie Walter Scott Global Equity Active ETF.