Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

180.86

-5.46

(-2.93%)

As of 01:14PM AEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Sept 2009	49.17	49.42	47.88	47.89	24.54	2,297,622
03 Sept 2009	48.27	48.73	47.77	48.41	24.80	1,610,799
02 Sept 2009	48.40	49.53	48.29	48.51	24.85	2,781,990
01 Sept 2009	49.41	50.94	49.34	50.20	25.72	1,949,791
31 Aug 2009	48.90	50.85	48.68	49.96	25.59	2,350,344
28 Aug 2009	47.45	48.14	47.36	48.14	24.66	2,478,365
27 Aug 2009	47.24	47.70	46.98	47.24	24.20	1,149,267
26 Aug 2009	47.24	47.68	47.04	47.24	24.20	1,409,200
25 Aug 2009	45.73	47.20	45.63	46.78	23.97	1,530,585
24 Aug 2009	45.14	45.98	45.14	45.82	23.47	1,527,095
21 Aug 2009	44.99	45.29	43.08	43.84	22.46	1,750,273
20 Aug 2009	46.57	46.61	44.51	44.90	23.00	1,339,266
19 Aug 2009	45.24	46.26	44.75	44.85	22.98	2,973,901
18 Aug 2009	43.66	44.20	43.52	43.74	22.41	1,977,032
17 Aug 2009	45.68	46.17	44.35	44.62	22.86	1,347,354
14 Aug 2009	46.10	46.93	46.07	46.23	23.68	2,235,423
13 Aug 2009	45.05	45.48	44.80	45.48	23.30	1,625,914
12 Aug 2009	44.73	45.12	44.05	44.55	22.82	1,984,776
11 Aug 2009	43.91	44.72	43.76	44.72	22.91	1,691,055
10 Aug 2009	43.56	44.43	43.52	43.75	22.41	2,578,239
07 Aug 2009	43.96	43.96	42.62	43.23	22.15	1,716,897
06 Aug 2009	42.60	43.84	42.39	43.77	22.42	1,947,093
05 Aug 2009	44.13	44.14	42.25	42.39	21.71	2,122,610
04 Aug 2009	44.09	44.15	43.74	43.94	22.51	1,821,231
03 Aug 2009	43.37	43.87	43.18	43.41	22.24	1,836,373
31 July 2009	43.53	43.96	43.19	43.29	22.18	4,175,492
30 July 2009	42.04	44.00	41.91	42.98	22.02	3,040,057
29 July 2009	41.56	44.11	41.40	42.56	21.80	2,885,287
28 July 2009	41.25	42.24	40.63	42.22	21.63	1,988,941
27 July 2009	40.52	41.29	40.04	41.25	21.13	1,919,128
24 July 2009	41.70	41.70	39.14	39.34	20.15	2,791,084
23 July 2009	39.23	41.54	39.07	41.11	21.06	1,774,053
22 July 2009	38.11	39.37	38.02	39.24	20.10	2,371,007
21 July 2009	37.97	38.34	37.38	38.16	19.55	1,460,373
20 July 2009	37.62	38.60	37.51	37.57	19.25	2,081,147
17 July 2009	38.92	38.94	37.30	37.30	19.11	1,623,253
16 July 2009	38.67	39.09	37.99	38.41	19.68	1,957,073
15 July 2009	37.11	37.62	36.77	37.28	19.10	1,922,178
14 July 2009	35.70	36.39	35.65	36.39	18.64	1,584,773
13 July 2009	35.40	35.73	34.62	34.78	17.82	981,800
10 July 2009	34.78	35.48	34.70	35.48	18.18	1,269,555
09 July 2009	35.21	35.37	34.89	35.19	18.03	1,023,506
08 July 2009	34.82	35.80	34.77	35.74	18.31	1,400,077
07 July 2009	35.65	36.55	35.65	35.85	18.36	1,026,849
06 July 2009	35.80	36.17	35.58	35.76	18.32	897,270
03 July 2009	36.44	36.57	35.93	36.40	18.65	1,273,209
02 July 2009	37.04	37.55	36.93	37.37	19.14	952,889
01 July 2009	37.18	37.62	36.40	36.83	18.87	1,809,362
30 June 2009	38.19	39.21	38.08	38.45	19.70	2,392,117
29 June 2009	37.25	38.08	36.96	37.17	19.04	2,143,901
26 June 2009	36.38	37.34	35.94	37.14	19.03	3,438,740
25 June 2009	35.07	35.48	34.83	35.34	18.11	1,831,143
24 June 2009	35.41	35.59	34.23	34.80	17.83	2,041,629
23 June 2009	35.84	36.19	34.92	35.17	18.02	2,209,214
22 June 2009	36.54	37.26	35.99	37.19	19.05	1,812,163
19 June 2009	36.50	37.42	36.50	36.63	18.77	1,544,927
18 June 2009	35.93	36.78	35.60	36.36	18.63	2,088,328
17 June 2009	36.43	36.73	35.35	35.35	18.11	2,402,992
16 June 2009	38.11	38.37	36.42	36.98	18.94	2,275,806
15 June 2009	38.35	39.36	38.16	38.42	19.68	1,529,292
12 June 2009	39.47	39.63	38.26	38.51	19.73	1,592,415
11 June 2009	39.22	40.03	38.19	38.73	19.84	2,565,693
10 June 2009	36.68	38.28	36.41	38.01	19.47	2,458,566
09 June 2009	36.09	37.09	35.96	36.23	18.56	2,242,685
05 June 2009	36.58	36.94	36.06	36.27	18.58	2,454,422
04 June 2009	36.49	36.50	35.53	35.60	18.24	2,828,849
03 June 2009	35.71	36.44	34.95	35.94	18.41	2,631,778
02 June 2009	35.42	36.64	35.31	35.70	18.29	4,014,700
01 June 2009	31.75	34.84	31.75	34.80	17.83	3,565,643
29 May 2009	31.21	31.36	30.63	31.13	15.95	2,865,018
28 May 2009	30.24	30.63	29.55	30.03	15.39	1,897,994
27 May 2009	31.22	31.65	30.39	30.66	15.71	2,341,316
26 May 2009	30.40	30.98	30.09	30.98	15.87	2,541,279
25 May 2009	31.64	32.40	30.52	30.76	15.76	2,985,102
22 May 2009	33.06	33.19	32.35	32.94	16.87	1,895,285
21 May 2009	33.77	33.86	33.29	33.68	17.26	1,656,011
20 May 2009	33.62	33.83	33.35	33.69	17.26	1,137,073
19 May 2009	33.80	34.07	33.38	33.63	17.23	1,352,675
18 May 2009	33.44	33.53	32.81	32.97	16.89	1,351,367
15 May 2009	33.93	34.21	33.59	34.03	17.43	1,491,605
14 May 2009	33.26	33.53	32.48	32.95	16.88	3,002,718
13 May 2009	34.96	35.08	33.97	34.17	17.51	1,872,787
12 May 2009	35.70	36.32	34.94	35.26	18.06	2,800,426
11 May 2009	35.41	37.33	34.52	37.33	19.12	4,279,465
11 May 2009	0.423819 Dividend
08 May 2009	33.73	35.29	33.63	34.91	17.67	2,665,358
07 May 2009	33.98	35.11	33.93	34.62	17.52	3,343,548
06 May 2009	34.22	34.54	33.75	33.83	17.12	1,917,094
05 May 2009	34.76	35.85	33.94	34.70	17.56	3,570,743
04 May 2009	30.49	33.46	29.71	33.46	16.93	5,715,525
01 May 2009	32.93	32.93	32.93	32.93	16.66	-
30 Apr 2009	32.12	32.94	32.06	32.93	16.66	2,184,762
29 Apr 2009	30.79	31.90	30.79	31.33	15.86	1,712,747
28 Apr 2009	31.51	32.45	31.04	31.27	15.83	1,630,144
27 Apr 2009	31.47	32.06	30.68	31.49	15.94	1,401,269
24 Apr 2009	31.27	31.57	30.56	31.31	15.85	3,052,722
23 Apr 2009	29.99	31.84	29.87	31.84	16.12	1,883,289
22 Apr 2009	30.19	30.25	29.71	29.79	15.07	1,532,136
21 Apr 2009	29.50	29.71	29.16	29.17	14.76	1,264,438
20 Apr 2009	30.97	30.98	29.91	30.63	15.50	875,762
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,786.60-112.30(-1.42%)

ASX 2007,537.50-104.60(-1.37%)

AUD/USD0.6391-0.0034(-0.54%)

OIL84.90+2.17(+2.62%)

GOLD2,402.20+4.20(+0.18%)

Bitcoin AUD96,754.87-133.98(-0.14%)

Macquarie Group Limited (MQG.AX)

ALL ORDS
7,786.60
-112.30(-1.42%)

ASX 200
7,537.50
-104.60(-1.37%)

AUD/USD
0.6391
-0.0034(-0.54%)

OIL
84.90
+2.17(+2.62%)

GOLD
2,402.20
+4.20(+0.18%)

Bitcoin AUD
96,754.87
-133.98(-0.14%)