Australia markets open in 3 hours 25 minutes

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
152.74-6.77 (-4.24%)
At close: 05:10PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022157.57157.91152.10152.74152.741,925,648
29 Sept 2022160.07161.16159.22159.51159.51966,730
28 Sept 2022162.03163.00157.12158.04158.041,107,109
27 Sept 2022161.87162.74160.72162.01162.011,026,550
26 Sept 2022160.18164.99160.18163.52163.521,062,543
23 Sept 2022167.16167.49163.75165.57165.571,103,349
21 Sept 2022170.55172.31170.40170.86170.86628,047
20 Sept 2022174.84175.24172.06172.85172.85471,159
19 Sept 2022171.94173.00170.67173.00173.00494,188
16 Sept 2022175.19175.70171.66172.67172.671,655,015
15 Sept 2022175.97177.15175.05176.54176.54872,720
14 Sept 2022176.57177.32174.40176.30176.30771,626
13 Sept 2022184.06184.18181.57182.25182.25553,095
12 Sept 2022180.00181.37179.34181.06181.06477,015
09 Sept 2022178.37180.43175.94177.83177.83786,891
08 Sept 2022174.99178.65174.69178.38178.38628,830
07 Sept 2022177.05177.98172.20172.72172.72775,520
06 Sept 2022179.45179.74178.00178.18178.18618,984
05 Sept 2022178.84179.35177.33179.35179.35449,236
02 Sept 2022175.55178.49175.50177.20177.20719,950
01 Sept 2022174.18175.48172.66174.45174.45782,580
31 Aug 2022174.89177.48174.89177.26177.26865,906
30 Aug 2022175.79176.94174.13175.17175.17451,979
29 Aug 2022173.02174.68171.56174.06174.06562,625
26 Aug 2022176.80179.35176.02178.50178.50513,770
25 Aug 2022174.76176.75173.87176.30176.30496,290
24 Aug 2022173.08174.69172.87173.34173.34686,927
23 Aug 2022176.32176.36172.10172.57172.57988,069
22 Aug 2022180.01180.29178.45178.61178.61587,493
19 Aug 2022182.68183.49182.01182.28182.28672,597
18 Aug 2022183.49183.63181.62182.13182.13632,992
17 Aug 2022182.92183.75181.22183.75183.75614,416
16 Aug 2022181.75183.81181.38182.75182.75625,911
15 Aug 2022179.00181.35178.72180.87180.87447,573
12 Aug 2022179.01179.98177.67178.59178.59553,546
11 Aug 2022179.93179.93177.80179.56179.56642,500
10 Aug 2022177.18177.71176.07176.19176.19469,334
09 Aug 2022176.98179.63176.94178.12178.12613,510
08 Aug 2022175.70177.08175.25176.62176.621,120,547
05 Aug 2022175.02176.93174.34176.93176.93715,982
04 Aug 2022178.00178.67175.90175.90175.90824,964
03 Aug 2022177.81178.54175.91176.39176.39651,568
02 Aug 2022177.36178.98177.36178.86178.86516,946
01 Aug 2022180.00180.60176.78179.90179.90731,700
29 July 2022179.06182.76179.06181.13181.131,201,887
28 July 2022176.97179.43176.00178.89178.891,619,662
27 July 2022174.06175.41171.09173.73173.73819,699
26 July 2022173.15176.41173.15175.63175.63552,161
25 July 2022174.06174.67172.83174.20174.20597,937
22 July 2022174.30177.35174.21174.24174.241,390,407
21 July 2022174.00174.92172.80174.90174.90671,367
20 July 2022172.00175.12171.61174.17174.17860,505
19 July 2022171.89172.48167.08167.63167.63757,359
18 July 2022171.00173.33170.81173.33173.33427,938
15 July 2022168.32168.54165.14167.99167.99727,083
14 July 2022169.67171.00169.25171.00171.00932,571
13 July 2022169.43171.79167.84171.40171.40967,007
12 July 2022170.33171.28166.80167.67167.67648,458
11 July 2022171.20171.50167.45167.85167.85445,586
08 July 2022171.25171.76169.20170.69170.69396,462
07 July 2022170.78171.16169.35170.65170.65757,567
06 July 2022167.57171.71167.50169.66169.66676,876
05 July 2022167.46169.53166.96168.68168.68546,291
04 July 2022167.15167.98165.69167.15167.15795,255
01 July 2022166.76166.76164.24164.24164.24623,438
30 June 2022167.23167.51164.51164.51164.511,160,600
29 June 2022165.00168.67164.24168.08168.08624,121
28 June 2022167.15167.70165.40167.23167.23770,331
27 June 2022168.01168.94164.65166.26166.26919,434
24 June 2022163.66165.41163.25165.33165.33746,501
23 June 2022163.51166.03163.04163.60163.60638,007
22 June 2022165.06165.90161.47162.34162.34903,684
21 June 2022164.00164.43161.58164.00164.00985,837
20 June 2022161.81162.64159.94161.50161.50980,714
17 June 2022159.81159.81157.03159.70159.703,246,813
16 June 2022166.35166.96163.71164.67164.672,041,764
15 June 2022163.00168.14163.00164.10164.102,330,437
14 June 2022163.75163.75160.19163.35163.352,761,452
10 June 2022176.66177.96172.15172.36172.361,207,945
09 June 2022179.16180.75178.32178.68178.681,420,842
08 June 2022178.59180.42177.35179.24179.241,006,662
07 June 2022183.57184.12177.14177.49177.491,000,655
06 June 2022184.00184.00181.13182.90182.90441,651
03 June 2022184.38184.96182.86184.04184.041,093,964
02 June 2022184.59186.89182.64183.29183.29817,694
01 June 2022187.00188.94187.00188.38188.38685,954
31 May 2022188.88191.14185.98185.98185.984,226,894
30 May 2022187.00188.50186.05188.12188.121,060,804
27 May 2022180.87183.44180.12183.00183.001,289,935
26 May 2022178.89178.98177.06177.81177.81878,635
25 May 2022179.48179.95178.10178.27178.271,419,072
24 May 2022180.24182.20178.79178.81178.81948,301
23 May 2022182.81182.81178.70179.88179.88826,096
20 May 2022178.00181.86178.00181.37181.371,520,989
19 May 2022177.87178.76177.18177.64177.641,220,532
18 May 2022182.95184.79180.00181.50181.50899,125
17 May 2022180.00181.83179.81180.49180.49730,836
16 May 2022181.01182.15178.40179.66179.661,758,646
16 May 20223.5 Dividend
13 May 2022177.00183.59176.51183.11179.611,581,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...