Australia markets close in 2 hours 45 minutes

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
182.61+1.74 (+0.96%)
As of 01:07PM AEST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Sept 200949.1749.4247.8847.8926.032,297,622
03 Sept 200948.2748.7347.7748.4126.311,610,799
02 Sept 200948.4049.5348.2948.5126.362,781,990
01 Sept 200949.4150.9449.3450.2027.281,949,791
31 Aug 200948.9050.8548.6849.9627.152,350,344
28 Aug 200947.4548.1447.3648.1426.162,478,365
27 Aug 200947.2447.7046.9847.2425.671,149,267
26 Aug 200947.2447.6847.0447.2425.671,409,200
25 Aug 200945.7347.2045.6346.7825.421,530,585
24 Aug 200945.1445.9845.1445.8224.901,527,095
21 Aug 200944.9945.2943.0843.8423.821,750,273
20 Aug 200946.5746.6144.5144.9024.401,339,266
19 Aug 200945.2446.2644.7544.8524.382,973,901
18 Aug 200943.6644.2043.5243.7423.771,977,032
17 Aug 200945.6846.1744.3544.6224.251,347,354
14 Aug 200946.1046.9346.0746.2325.122,235,423
13 Aug 200945.0545.4844.8045.4824.721,625,914
12 Aug 200944.7345.1244.0544.5524.211,984,776
11 Aug 200943.9144.7243.7644.7224.301,691,055
10 Aug 200943.5644.4343.5243.7523.782,578,239
07 Aug 200943.9643.9642.6243.2323.491,716,897
06 Aug 200942.6043.8442.3943.7723.791,947,093
05 Aug 200944.1344.1442.2542.3923.032,122,610
04 Aug 200944.0944.1543.7443.9423.881,821,231
03 Aug 200943.3743.8743.1843.4123.591,836,373
31 July 200943.5343.9643.1943.2923.534,175,492
30 July 200942.0444.0041.9142.9823.353,040,057
29 July 200941.5644.1141.4042.5623.132,885,287
28 July 200941.2542.2440.6342.2222.941,988,941
27 July 200940.5241.2940.0441.2522.421,919,128
24 July 200941.7041.7039.1439.3421.382,791,084
23 July 200939.2341.5439.0741.1122.341,774,053
22 July 200938.1139.3738.0239.2421.322,371,007
21 July 200937.9738.3437.3838.1620.741,460,373
20 July 200937.6238.6037.5137.5720.422,081,147
17 July 200938.9238.9437.3037.3020.271,623,253
16 July 200938.6739.0937.9938.4120.871,957,073
15 July 200937.1137.6236.7737.2820.261,922,178
14 July 200935.7036.3935.6536.3919.771,584,773
13 July 200935.4035.7334.6234.7818.90981,800
10 July 200934.7835.4834.7035.4819.281,269,555
09 July 200935.2135.3734.8935.1919.121,023,506
08 July 200934.8235.8034.7735.7419.421,400,077
07 July 200935.6536.5535.6535.8519.481,026,849
06 July 200935.8036.1735.5835.7619.43897,270
03 July 200936.4436.5735.9336.4019.781,273,209
02 July 200937.0437.5536.9337.3720.31952,889
01 July 200937.1837.6236.4036.8320.011,809,362
30 June 200938.1939.2138.0838.4520.902,392,117
29 June 200937.2538.0836.9637.1720.202,143,901
26 June 200936.3837.3435.9437.1420.193,438,740
25 June 200935.0735.4834.8335.3419.211,831,143
24 June 200935.4135.5934.2334.8018.912,041,629
23 June 200935.8436.1934.9235.1719.112,209,214
22 June 200936.5437.2635.9937.1920.211,812,163
19 June 200936.5037.4236.5036.6319.911,544,927
18 June 200935.9336.7835.6036.3619.762,088,328
17 June 200936.4336.7335.3535.3519.212,402,992
16 June 200938.1138.3736.4236.9820.092,275,806
15 June 200938.3539.3638.1638.4220.881,529,292
12 June 200939.4739.6338.2638.5120.931,592,415
11 June 200939.2240.0338.1938.7321.052,565,693
10 June 200936.6838.2836.4138.0120.662,458,566
09 June 200936.0937.0935.9636.2319.692,242,685
05 June 200936.5836.9436.0636.2719.712,454,422
04 June 200936.4936.5035.5335.6019.352,828,849
03 June 200935.7136.4434.9535.9419.532,631,778
02 June 200935.4236.6435.3135.7019.404,014,700
01 June 200931.7534.8431.7534.8018.913,565,643
29 May 200931.2131.3630.6331.1316.912,865,018
28 May 200930.2430.6329.5530.0316.321,897,994
27 May 200931.2231.6530.3930.6616.662,341,316
26 May 200930.4030.9830.0930.9816.832,541,279
25 May 200931.6432.4030.5230.7616.722,985,102
22 May 200933.0633.1932.3532.9417.901,895,285
21 May 200933.7733.8633.2933.6818.301,656,011
20 May 200933.6233.8333.3533.6918.311,137,073
19 May 200933.8034.0733.3833.6318.281,352,675
18 May 200933.4433.5332.8132.9717.921,351,367
15 May 200933.9334.2133.5934.0318.491,491,605
14 May 200933.2633.5332.4832.9517.913,002,718
13 May 200934.9635.0833.9734.1718.571,872,787
12 May 200935.7036.3234.9435.2619.162,800,426
11 May 200935.4137.3334.5237.3320.294,279,465
11 May 20090.423819 Dividend
08 May 200933.7335.2933.6334.9118.742,665,358
07 May 200933.9835.1133.9334.6218.583,343,548
06 May 200934.2234.5433.7533.8318.161,917,094
05 May 200934.7635.8533.9434.7018.633,570,743
04 May 200930.4933.4629.7133.4617.965,715,525
01 May 200932.9332.9332.9332.9317.68-
30 Apr 200932.1232.9432.0632.9317.682,184,762
29 Apr 200930.7931.9030.7931.3316.821,712,747
28 Apr 200931.5132.4531.0431.2716.791,630,144
27 Apr 200931.4732.0630.6831.4916.901,401,269
24 Apr 200931.2731.5730.5631.3116.813,052,722
23 Apr 200929.9931.8429.8731.8417.091,883,289
22 Apr 200930.1930.2529.7129.7915.991,532,136
21 Apr 200929.5029.7129.1629.1715.661,264,438
20 Apr 200930.9730.9829.9130.6316.45875,762
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...