Australia markets open in 6 hours 56 minutes

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
190.93-0.09 (-0.05%)
At close: 04:10PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024189.51193.71189.51190.93190.93613,818
21 Feb 2024189.51193.71189.51190.93190.93688,340
20 Feb 2024191.22192.14189.98191.02191.02508,237
19 Feb 2024192.00192.58190.53192.01192.01375,786
16 Feb 2024194.49195.50191.09192.70192.701,375,346
15 Feb 2024187.33192.09186.46192.09192.091,198,282
14 Feb 2024183.28186.37182.90185.92185.92722,945
13 Feb 2024180.03186.59180.01186.25186.251,173,158
12 Feb 2024190.51190.90187.70188.14188.14492,006
09 Feb 2024191.89191.95190.75190.89190.89677,060
08 Feb 2024190.30191.78189.80191.32191.32413,555
07 Feb 2024190.00191.59189.50189.70189.70588,431
06 Feb 2024189.00189.57187.20188.33188.33568,351
05 Feb 2024189.95190.28188.31190.27190.27352,635
02 Feb 2024189.50192.44189.40191.31191.31787,506
01 Feb 2024188.88188.97187.00188.16188.16509,337
31 Jan 2024187.55190.95185.80190.45190.45997,674
30 Jan 2024188.01188.77187.21188.01188.01472,505
29 Jan 2024188.22188.22186.86187.62187.62479,696
25 Jan 2024186.91187.30186.01186.60186.60547,696
24 Jan 2024187.33187.38185.92186.98186.98417,877
23 Jan 2024185.49188.54184.81186.86186.86779,999
22 Jan 2024184.70185.60183.89184.00184.00548,951
19 Jan 2024182.44183.57181.57183.28183.281,289,491
18 Jan 2024180.37181.48179.59180.65180.65590,536
17 Jan 2024183.32183.42181.59181.98181.98587,943
16 Jan 2024184.90185.23182.59183.00183.00508,030
15 Jan 2024182.15183.23182.00182.85182.8558,740
12 Jan 2024182.15183.33181.14182.66182.66411,718
11 Jan 2024182.29183.45181.51182.95182.95640,105
10 Jan 2024179.35181.08179.00180.26180.26377,800
09 Jan 2024179.67181.16179.45179.51179.51532,173
08 Jan 2024179.61180.23178.00178.37178.37301,991
05 Jan 2024180.80181.18179.83179.85179.85300,948
04 Jan 2024180.42180.70179.32180.00180.00543,277
03 Jan 2024181.84183.09180.68181.37181.37491,532
02 Jan 2024183.41184.98183.12184.59184.59270,266
29 Dec 2023182.88184.14182.50183.63183.63538,737
28 Dec 2023184.35184.82183.70184.39184.39415,109
27 Dec 2023183.31183.52181.71182.68182.68389,962
22 Dec 2023181.00181.09179.75180.56180.561,283,623
21 Dec 2023183.75183.75180.75181.37181.37852,938
20 Dec 2023182.68184.15181.66183.02183.02737,275
19 Dec 2023179.76182.33178.91181.35181.35773,122
18 Dec 2023179.00180.00177.94179.34179.34668,687
15 Dec 2023178.51180.75176.42179.40179.402,190,318
14 Dec 2023174.99178.47174.72178.47178.471,521,067
13 Dec 2023170.00172.89169.52172.37172.37891,808
12 Dec 2023169.30170.30169.10169.80169.80557,994
11 Dec 2023169.68170.98168.66169.11169.11476,532
08 Dec 2023169.45169.63167.47169.35169.35507,025
07 Dec 2023169.52170.00167.40168.44168.44814,417
06 Dec 2023168.70171.39168.32170.83170.831,039,352
05 Dec 2023168.91169.18167.20167.80167.80575,743
04 Dec 2023170.39170.75169.01169.03169.03654,209
01 Dec 2023168.00168.49166.60167.79167.79634,233
30 Nov 2023166.00169.31165.25169.05169.052,160,672
29 Nov 2023165.23165.91164.63165.58165.58674,240
28 Nov 2023165.55166.90165.45165.58165.58369,349
27 Nov 2023166.16167.99165.30165.50165.50708,286
24 Nov 2023165.78166.97165.74166.48166.48570,034
23 Nov 2023166.58166.90165.57165.94165.94637,197
22 Nov 2023167.37169.34167.09167.16167.16457,229
21 Nov 2023168.32169.70168.23168.74168.74722,380
20 Nov 2023167.68169.15167.63168.22168.22504,626
17 Nov 2023168.48168.75166.18167.42167.421,063,366
16 Nov 2023169.80169.86167.95168.07168.071,008,204
15 Nov 2023164.91168.25163.45168.12168.122,101,206
14 Nov 2023160.56160.79159.08160.12160.12603,235
13 Nov 2023160.01160.69158.30158.53158.53745,355
12 Nov 20232.55 Dividend
10 Nov 2023165.03165.04162.23162.75160.20738,767
09 Nov 2023162.69163.84162.39163.46160.90710,522
08 Nov 2023159.57161.81158.80161.10158.58653,213
07 Nov 2023160.80161.00158.95159.29156.79712,880
06 Nov 2023161.89163.09161.16161.66159.13825,781
03 Nov 2023157.20163.46155.30163.24160.681,915,313
02 Nov 2023160.78162.00159.63160.39157.88936,664
01 Nov 2023160.75161.80159.86160.02157.51778,961
31 Oct 2023162.00162.50160.30160.98158.461,151,593
30 Oct 2023159.30160.68158.61160.19157.68656,825
27 Oct 2023162.73162.73160.33160.62158.10771,396
26 Oct 2023161.73162.95160.58161.40158.87965,796
25 Oct 2023163.54164.91161.16163.46160.90828,500
24 Oct 2023162.50165.50162.30163.12160.561,042,650
23 Oct 2023159.98162.95159.75162.19159.65705,918
20 Oct 2023161.50163.33160.41161.59159.061,346,532
19 Oct 2023164.50165.49162.50164.10161.531,188,720
18 Oct 2023170.36170.49167.83168.60165.96438,540
17 Oct 2023169.04170.65168.56168.60165.96443,740
16 Oct 2023168.99169.27167.46167.67165.04392,986
13 Oct 2023169.50171.19168.99169.96167.30505,402
12 Oct 2023170.07171.65169.77170.69168.02656,085
11 Oct 2023168.10169.95167.95169.94167.28728,086
10 Oct 2023165.37167.95165.15167.14164.521,005,534
09 Oct 2023165.40166.47164.50164.95162.37517,875
06 Oct 2023165.75166.71164.43165.95163.35559,109
05 Oct 2023164.60166.17163.10165.19162.60766,531
04 Oct 2023165.57166.34163.02163.40160.84956,092
03 Oct 2023165.00166.86164.41166.86164.251,144,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...