Australia markets close in 33 minutes

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
178.16-1.40 (-0.78%)
As of 03:19PM AEST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022179.01179.98177.85178.16178.16303,153
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
12 May 2022180.01180.88175.21175.21171.861,332,714
11 May 2022180.96182.78179.97182.12178.64871,733
10 May 2022178.51180.36176.10180.02176.581,635,982
09 May 2022182.94184.13178.40182.00178.522,080,494
06 May 2022192.00192.38185.17186.90183.332,202,025
05 May 2022206.91206.91201.61202.66198.791,078,985
04 May 2022204.81207.18204.42204.73200.82532,382
03 May 2022203.75205.50202.35203.43199.54447,960
02 May 2022204.22205.50202.13203.18199.30495,297
29 Apr 2022204.90207.94203.63206.98203.02868,882
28 Apr 2022202.17204.00200.53203.27199.38674,973
27 Apr 2022202.10203.00198.41200.72196.88903,076
26 Apr 2022203.26205.56202.20204.18200.28883,201
22 Apr 2022209.42209.96206.20207.60203.631,519,981
21 Apr 2022209.00211.46207.98210.95206.92941,550
20 Apr 2022208.49208.90205.56206.67202.72730,013
19 Apr 2022204.05206.84203.53205.55201.62688,717
14 Apr 2022203.54204.08202.66203.68199.79423,321
13 Apr 2022203.06203.51201.57202.94199.06450,287
12 Apr 2022201.90203.61201.31203.13199.25337,976
11 Apr 2022202.57204.37201.03201.91198.05477,457
08 Apr 2022202.79204.13201.41203.64199.75477,448
07 Apr 2022202.02203.38200.79202.05198.19700,019
06 Apr 2022205.67205.67203.50205.14201.22495,167
05 Apr 2022207.10208.00206.30207.06203.10567,346
04 Apr 2022207.15207.30205.21206.09202.15478,233
01 Apr 2022202.82207.65202.00206.00202.06853,666
31 Mar 2022207.84208.00203.27203.27199.38860,155
30 Mar 2022205.00207.71204.06207.09203.13754,047
29 Mar 2022201.33203.30201.05202.83198.95617,738
28 Mar 2022199.14200.78198.30200.09196.27425,473
25 Mar 2022197.00199.31197.00197.87194.09722,933
24 Mar 2022197.42197.96196.17196.59192.83883,900
23 Mar 2022200.02201.90200.02200.05196.23665,273
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...