New Zealand markets closed

Macquarie Sst Glbl Lstd Infra I USD (0P0000XQNM)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.83+0.13 (+0.77%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202416.8316.8316.8316.8316.83-
01 May 2024------
30 Apr 2024------
29 Apr 202416.7016.7016.7016.7016.70-
26 Apr 202416.5016.5016.5016.5016.50-
25 Apr 202416.5416.5416.5416.5416.54-
24 Apr 202416.5916.5916.5916.5916.59-
23 Apr 202416.6816.6816.6816.6816.68-
22 Apr 202416.5216.5216.5216.5216.52-
19 Apr 2024------
18 Apr 202416.3216.3216.3216.3216.32-
17 Apr 202416.1416.1416.1416.1416.14-
16 Apr 202416.0216.0216.0216.0216.02-
15 Apr 2024------
12 Apr 202416.3916.3916.3916.3916.39-
11 Apr 202416.3316.3316.3316.3316.33-
10 Apr 202416.4616.4616.4616.4616.46-
09 Apr 202416.7916.7916.7916.7916.79-
08 Apr 202416.6916.6916.6916.6916.69-
05 Apr 202416.6316.6316.6316.6316.63-
04 Apr 202416.8816.8816.8816.8816.88-
03 Apr 202416.7616.7616.7616.7616.76-
02 Apr 2024------
01 Apr 2024------
28 Mar 202416.9316.9316.9316.9316.93-
27 Mar 202416.9916.9916.9916.9916.99-
26 Mar 202416.7516.7516.7516.7516.75-
25 Mar 202416.8916.8916.8916.8916.89-
22 Mar 202416.8516.8516.8516.8516.85-
21 Mar 202416.8316.8316.8316.8316.83-
20 Mar 202416.8616.8616.8616.8616.86-
19 Mar 202416.7316.7316.7316.7316.73-
18 Mar 202416.6916.6916.6916.6916.69-
15 Mar 202416.7416.7416.7416.7416.74-
14 Mar 202416.7716.7716.7716.7716.77-
13 Mar 202416.9016.9016.9016.9016.90-
12 Mar 202416.8316.8316.8316.8316.83-
11 Mar 202416.9816.9816.9816.9816.98-
08 Mar 202417.0117.0117.0117.0117.01-
07 Mar 202416.8816.8816.8816.8816.88-
06 Mar 202416.7516.7516.7516.7516.75-
05 Mar 202416.6516.6516.6516.6516.65-
04 Mar 202416.5816.5816.5816.5816.58-
01 Mar 2024------
29 Feb 202416.5316.5316.5316.5316.53-
28 Feb 202416.4616.4616.4616.4616.46-
27 Feb 202416.5816.5816.5816.5816.58-
26 Feb 202416.4916.4916.4916.4916.49-
23 Feb 202416.6516.6516.6516.6516.65-
22 Feb 202416.6316.6316.6316.6316.63-
21 Feb 202416.6916.6916.6916.6916.69-
20 Feb 202416.6216.6216.6216.6216.62-
16 Feb 202416.5416.5416.5416.5416.54-
15 Feb 202416.5416.5416.5416.5416.54-
14 Feb 202416.3216.3216.3216.3216.32-
13 Feb 202416.2116.2116.2116.2116.21-
12 Feb 202416.4216.4216.4216.4216.42-
09 Feb 202416.3016.3016.3016.3016.30-
08 Feb 202416.3216.3216.3216.3216.32-
07 Feb 202416.4316.4316.4316.4316.43-
06 Feb 202416.4316.4316.4316.4316.43-
05 Feb 202416.3716.3716.3716.3716.37-
02 Feb 202416.6416.6416.6416.6416.64-
01 Feb 202416.8316.8316.8316.8316.83-
31 Jan 202416.7516.7516.7516.7516.75-
30 Jan 202416.6216.6216.6216.6216.62-
29 Jan 202416.6516.6516.6516.6516.65-
26 Jan 202416.6416.6416.6416.6416.64-
25 Jan 2024------
24 Jan 202416.5016.5016.5016.5016.50-
23 Jan 202416.5316.5316.5316.5316.53-
22 Jan 202416.6116.6116.6116.6116.61-
19 Jan 202416.5416.5416.5416.5416.54-
18 Jan 202416.5316.5316.5316.5316.53-
17 Jan 202416.6216.6216.6216.6216.62-
16 Jan 202416.9616.9616.9616.9616.96-
12 Jan 202417.1517.1517.1517.1517.15-
11 Jan 202416.9516.9516.9516.9516.95-
10 Jan 202417.1517.1517.1517.1517.15-
09 Jan 202417.1417.1417.1417.1417.14-
08 Jan 202417.2317.2317.2317.2317.23-
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 202317.1417.1417.1417.1417.14-
28 Dec 202317.1917.1917.1917.1917.19-
27 Dec 2023------
26 Dec 2023------
22 Dec 202317.0217.0217.0217.0217.02-
21 Dec 202316.9516.9516.9516.9516.95-
20 Dec 202316.9716.9716.9716.9716.97-
19 Dec 202317.0317.0317.0317.0317.03-
18 Dec 202316.8816.8816.8816.8816.88-
15 Dec 202317.0617.0617.0617.0617.06-
14 Dec 202317.2917.2917.2917.2917.29-
13 Dec 202317.0617.0617.0617.0617.06-
12 Dec 202316.7616.7616.7616.7616.76-
11 Dec 202316.8016.8016.8016.8016.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...