Australia markets closed

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
180.24-1.86 (-1.02%)
At close: 04:10PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022182.00182.10178.97180.24180.24746,463
01 Dec 2022------
30 Nov 2022177.26179.69176.75178.71178.712,114,525
29 Nov 2022177.74178.11176.62178.00178.00500,775
28 Nov 2022177.43178.83176.53178.45178.45507,937
25 Nov 2022177.69178.71177.48177.95177.95445,490
24 Nov 2022178.61179.39177.25177.99177.99519,425
23 Nov 2022177.37179.34177.03178.72178.72567,780
22 Nov 2022177.39177.46175.83176.00176.00692,472
21 Nov 2022178.20179.66177.18177.56177.56619,839
18 Nov 2022180.00180.09178.08179.32179.321,050,720
17 Nov 2022178.49179.96177.74179.83179.83743,593
16 Nov 2022180.01181.00176.63177.95177.95755,958
15 Nov 2022177.00179.80176.51179.63179.63686,246
14 Nov 2022180.09180.29177.50177.72177.72866,223
11 Nov 2022177.00180.36176.50179.30179.301,703,275
10 Nov 2022170.50171.39169.15169.79169.79617,115
09 Nov 2022170.00173.28169.87171.45171.45667,940
08 Nov 2022169.00170.29168.44169.74169.74643,163
07 Nov 2022168.14169.15166.90168.20168.20734,560
07 Nov 20223 Dividend
04 Nov 2022164.96170.37164.10170.37167.371,320,706
03 Nov 2022165.82167.74165.40166.45163.52718,967
02 Nov 2022172.00172.59168.71168.88165.91840,470
01 Nov 2022169.95172.00169.08172.00168.97716,419
31 Oct 2022170.00170.02168.11169.50166.521,009,179
28 Oct 2022169.50173.20165.00166.50163.571,352,665
27 Oct 2022166.05168.20164.14166.54163.61710,489
26 Oct 2022167.33167.50165.63166.00163.08869,005
25 Oct 2022162.65165.25162.54165.00162.09546,362
24 Oct 2022161.53162.59160.57161.46158.62517,056
21 Oct 2022156.27158.17155.33157.69154.911,308,149
20 Oct 2022160.83161.35156.30157.69154.911,041,750
19 Oct 2022162.23163.19161.37162.34159.48728,004
18 Oct 2022158.00162.69157.72162.32159.46916,163
17 Oct 2022158.07159.19154.11154.21151.49774,436
14 Oct 2022160.81161.28159.60160.91158.08766,008
13 Oct 2022158.25159.50156.67157.20154.43746,706
12 Oct 2022159.03159.84157.43158.34155.55772,444
11 Oct 2022160.97162.16158.56158.56155.77684,753
10 Oct 2022158.00159.93157.30159.48156.67575,554
07 Oct 2022161.67162.77160.52161.36158.52671,982
06 Oct 2022160.62163.70160.00163.23160.36627,553
05 Oct 2022162.51164.59161.03162.10159.251,006,463
04 Oct 2022154.00158.28153.51158.28155.49956,365
03 Oct 2022152.70153.40149.51151.41148.74912,445
30 Sept 2022157.57157.91152.10152.74150.051,925,648
29 Sept 2022160.07161.16159.22159.51156.70966,730
28 Sept 2022162.03163.00157.12158.04155.261,107,109
27 Sept 2022161.87162.74160.72162.01159.161,026,550
26 Sept 2022160.18164.99160.18163.52160.641,062,543
23 Sept 2022167.16167.49163.75165.57162.651,103,349
21 Sept 2022170.55172.31170.40170.86167.85628,047
20 Sept 2022174.84175.24172.06172.85169.81471,159
19 Sept 2022171.94173.00170.67173.00169.95494,188
16 Sept 2022175.19175.70171.66172.67169.631,655,015
15 Sept 2022175.97177.15175.05176.54173.43872,720
14 Sept 2022176.57177.32174.40176.30173.20771,626
13 Sept 2022184.06184.18181.57182.25179.04553,095
12 Sept 2022180.00181.37179.34181.06177.87477,015
09 Sept 2022178.37180.43175.94177.83174.70786,891
08 Sept 2022174.99178.65174.69178.38175.24628,830
07 Sept 2022177.05177.98172.20172.72169.68775,520
06 Sept 2022179.45179.74178.00178.18175.04618,984
05 Sept 2022178.84179.35177.33179.35176.19449,236
02 Sept 2022175.55178.49175.50177.20174.08719,950
01 Sept 2022174.18175.48172.66174.45171.38782,580
31 Aug 2022174.89177.48174.89177.26174.14865,906
30 Aug 2022175.79176.94174.13175.17172.09451,979
29 Aug 2022173.02174.68171.56174.06171.00562,625
26 Aug 2022176.80179.35176.02178.50175.36513,770
25 Aug 2022174.76176.75173.87176.30173.20496,290
24 Aug 2022173.08174.69172.87173.34170.29686,927
23 Aug 2022176.32176.36172.10172.57169.53988,069
22 Aug 2022180.01180.29178.45178.61175.46587,493
19 Aug 2022182.68183.49182.01182.28179.07672,597
18 Aug 2022183.49183.63181.62182.13178.92632,992
17 Aug 2022182.92183.75181.22183.75180.51614,416
16 Aug 2022181.75183.81181.38182.75179.53625,911
15 Aug 2022179.00181.35178.72180.87177.69447,573
12 Aug 2022179.01179.98177.67178.59175.45553,546
11 Aug 2022179.93179.93177.80179.56176.40642,500
10 Aug 2022177.18177.71176.07176.19173.09469,334
09 Aug 2022176.98179.63176.94178.12174.98613,510
08 Aug 2022175.70177.08175.25176.62173.511,120,547
05 Aug 2022175.02176.93174.34176.93173.81715,982
04 Aug 2022178.00178.67175.90175.90172.80824,964
03 Aug 2022177.81178.54175.91176.39173.28651,568
02 Aug 2022177.36178.98177.36178.86175.71516,946
01 Aug 2022180.00180.60176.78179.90176.73731,700
29 July 2022179.06182.76179.06181.13177.941,201,887
28 July 2022176.97179.43176.00178.89175.741,619,662
27 July 2022174.06175.41171.09173.73170.67819,699
26 July 2022173.15176.41173.15175.63172.54552,161
25 July 2022174.06174.67172.83174.20171.13597,937
22 July 2022174.30177.35174.21174.24171.171,390,407
21 July 2022174.00174.92172.80174.90171.82671,367
20 July 2022172.00175.12171.61174.17171.10860,505
19 July 2022171.89172.48167.08167.63164.68757,359
18 July 2022171.00173.33170.81173.33170.28427,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...