Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

167.85

+0.12

(+0.07%)

As of 04:10PM AEDT. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	167.08	168.28	167.00	167.85	167.85	500,478
02 Oct 2023	167.08	168.28	167.00	167.85	167.85	504,209
29 Sept 2023	166.11	167.94	165.45	167.73	167.73	659,038
28 Sept 2023	165.68	167.07	165.00	165.02	165.02	839,000
27 Sept 2023	165.91	167.12	165.85	166.37	166.37	531,444
26 Sept 2023	167.50	168.30	166.55	167.53	167.53	638,893
25 Sept 2023	168.00	168.54	167.05	167.68	167.68	482,047
22 Sept 2023	167.66	170.07	167.16	169.50	169.50	1,420,732
21 Sept 2023	171.60	172.33	168.80	169.88	169.88	1,070,293
20 Sept 2023	171.60	173.32	171.20	173.29	173.29	720,732
19 Sept 2023	171.69	173.92	171.52	172.92	172.92	527,125
18 Sept 2023	174.40	174.40	171.56	172.33	172.33	386,827
15 Sept 2023	173.59	175.72	173.22	173.22	173.22	1,468,335
14 Sept 2023	172.28	173.32	171.26	171.79	171.79	773,467
13 Sept 2023	170.50	172.53	170.50	172.11	172.11	556,104
12 Sept 2023	172.52	172.53	170.80	172.19	172.19	469,871
11 Sept 2023	170.78	173.72	170.56	173.39	173.39	551,957
08 Sept 2023	171.82	172.65	170.39	171.11	171.11	617,962
07 Sept 2023	170.00	172.16	169.27	171.23	171.23	803,933
06 Sept 2023	174.97	175.49	170.17	170.21	170.21	1,203,275
05 Sept 2023	177.54	177.76	175.84	176.92	176.92	383,012
04 Sept 2023	177.40	178.25	177.01	177.65	177.65	496,997
01 Sept 2023	177.26	177.89	176.40	176.76	176.76	539,776
31 Aug 2023	177.51	178.50	177.06	177.53	177.53	1,029,349
30 Aug 2023	176.59	177.74	175.89	177.09	177.09	710,253
29 Aug 2023	173.68	174.99	173.50	174.59	174.59	524,756
28 Aug 2023	172.58	174.78	172.00	172.48	172.48	392,709
25 Aug 2023	170.39	172.26	170.00	171.79	171.79	611,406
24 Aug 2023	170.99	173.75	170.14	173.09	173.09	922,163
23 Aug 2023	170.47	172.16	170.06	170.11	170.11	720,697
22 Aug 2023	170.30	171.43	169.34	171.06	171.06	454,913
21 Aug 2023	168.26	171.13	168.25	170.12	170.12	516,589
18 Aug 2023	167.40	170.34	167.30	168.80	168.80	1,086,869
17 Aug 2023	171.70	171.91	169.52	169.75	169.75	1,112,197
16 Aug 2023	173.88	174.36	172.55	173.19	173.19	721,265
15 Aug 2023	175.51	176.70	175.27	175.80	175.80	1,554,431
14 Aug 2023	174.88	176.00	174.74	175.45	175.45	658,446
11 Aug 2023	174.96	176.30	174.68	175.06	175.06	612,399
10 Aug 2023	174.80	175.68	174.50	174.98	174.98	561,169
09 Aug 2023	174.99	175.70	174.11	174.96	174.96	461,485
08 Aug 2023	176.25	176.85	175.12	175.40	175.40	799,948
07 Aug 2023	174.28	176.44	174.28	176.08	176.08	469,382
04 Aug 2023	173.67	175.44	173.60	175.44	175.44	1,362,444
03 Aug 2023	173.52	174.77	173.30	174.00	174.00	735,889
02 Aug 2023	176.04	176.77	174.80	175.08	175.08	616,318
01 Aug 2023	174.80	178.00	174.59	177.50	177.50	759,898
31 July 2023	176.00	176.97	174.53	175.01	175.01	749,723
28 July 2023	173.00	176.77	173.00	176.71	176.71	1,355,819
27 July 2023	175.00	176.82	173.55	175.03	175.03	2,392,478
26 July 2023	180.80	183.71	179.51	183.02	183.02	700,692
25 July 2023	184.20	184.30	180.48	181.92	181.92	1,214,514
24 July 2023	183.85	184.49	182.39	183.59	183.59	608,995
21 July 2023	185.40	185.40	182.35	182.83	182.83	984,251
20 July 2023	184.95	185.98	184.20	185.49	185.49	795,659
19 July 2023	183.00	184.18	182.50	183.90	183.90	641,121
18 July 2023	183.25	183.25	180.84	181.64	181.64	437,804
17 July 2023	182.66	183.39	181.21	183.02	183.02	422,945
14 July 2023	182.20	183.48	181.30	182.70	182.70	718,628
13 July 2023	178.48	181.35	177.80	180.96	180.96	1,010,581
12 July 2023	176.50	177.00	175.50	176.34	176.34	629,531
11 July 2023	172.91	174.83	172.48	174.83	174.83	579,800
10 July 2023	172.92	173.80	170.92	171.28	171.28	367,935
07 July 2023	172.20	173.00	171.46	172.35	172.35	672,035
06 July 2023	175.17	176.97	174.51	174.55	174.55	697,492
05 July 2023	178.30	178.50	177.19	177.67	177.67	498,747
04 July 2023	177.60	179.08	176.91	178.54	178.54	360,160
03 July 2023	177.01	178.29	176.75	177.70	177.70	509,630
30 June 2023	177.50	178.05	175.74	177.62	177.62	771,811
29 June 2023	175.81	177.85	175.20	176.27	176.27	490,598
28 June 2023	175.32	176.41	174.66	174.97	174.97	659,557
27 June 2023	173.43	174.50	172.80	174.00	174.00	663,560
26 June 2023	172.49	173.22	170.79	172.65	172.65	976,535
23 June 2023	173.71	174.87	172.20	172.78	172.78	921,195
22 June 2023	179.53	179.82	175.02	175.67	175.67	1,240,681
21 June 2023	184.21	184.79	180.47	180.47	180.47	1,526,807
20 June 2023	184.75	186.29	184.18	185.20	185.20	1,105,250
19 June 2023	184.83	185.30	183.05	184.03	184.03	1,512,956
16 June 2023	185.26	185.80	184.19	184.40	184.40	3,798,423
15 June 2023	181.11	183.45	180.20	182.20	182.20	1,815,424
14 June 2023	178.87	178.88	176.55	178.05	178.05	1,247,459
13 June 2023	173.45	176.15	172.92	175.66	175.66	1,074,096
09 June 2023	170.60	172.15	170.30	172.10	172.10	544,780
08 June 2023	171.87	172.23	170.02	170.66	170.66	849,048
07 June 2023	172.20	173.66	172.20	172.24	172.24	734,166
06 June 2023	172.85	173.40	170.77	171.27	171.27	776,176
05 June 2023	173.14	175.01	172.46	173.78	173.78	596,701
02 June 2023	172.33	172.58	169.87	171.00	171.00	774,646
01 June 2023	170.00	172.05	169.12	170.49	170.49	955,101
31 May 2023	174.28	175.30	170.74	170.74	170.74	2,845,185
30 May 2023	176.33	176.51	174.68	175.10	175.10	609,418
29 May 2023	176.98	178.72	176.28	176.28	176.28	602,762
26 May 2023	172.70	174.98	172.65	174.00	174.00	1,096,852
25 May 2023	175.30	176.55	172.85	173.50	173.50	1,054,646
24 May 2023	179.66	179.66	177.06	177.44	177.44	1,290,344
23 May 2023	177.49	180.75	176.72	180.27	180.27	1,211,340
22 May 2023	177.99	178.07	174.87	176.57	176.57	1,014,491
19 May 2023	175.21	178.11	174.87	176.51	176.51	963,799
18 May 2023	173.39	174.80	173.30	173.59	173.59	697,300
17 May 2023	173.99	174.21	172.14	172.14	172.14	913,464
16 May 2023	174.27	177.50	174.27	174.35	174.35	770,729
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

ASX 2007,033.20-15.40(-0.22%)

AUD/USD0.6362-0.0075(-1.16%)

OIL88.63-0.19(-0.21%)

GOLD1,844.20-3.00(-0.16%)

Bitcoin AUD43,327.21-625.36(-1.42%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Macquarie Group Limited (MQG.AX)

ALL ORDS
7,235.50
-14.20(-0.20%)

ASX 200
7,033.20
-15.40(-0.22%)

AUD/USD
0.6362
-0.0075(-1.16%)

OIL
88.63
-0.19(-0.21%)

GOLD
1,844.20
-3.00(-0.16%)

Bitcoin AUD
43,327.21
-625.36(-1.42%)