Australia markets close in 4 hours 26 minutes

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
138.93-1.26 (-0.90%)
As of 11:14AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 Sep 200949.1749.4247.8847.8927.842,297,623
03 Sep 200948.2748.7347.7748.4128.151,610,799
02 Sep 200948.4049.5348.2948.5128.202,781,990
01 Sep 200949.4150.9449.3450.2029.191,949,792
31 Aug 200948.9050.8548.6849.9629.042,350,344
28 Aug 200947.4548.1447.3648.1427.992,478,366
27 Aug 200947.2447.7046.9847.2427.471,149,267
26 Aug 200947.2447.6847.0447.2427.471,409,201
25 Aug 200945.7347.2045.6346.7827.201,530,585
24 Aug 200945.1445.9845.1445.8226.641,527,095
21 Aug 200944.9945.2943.0843.8425.491,750,274
20 Aug 200946.5746.6144.5144.9026.101,339,267
19 Aug 200945.2446.2644.7544.8526.082,973,901
18 Aug 200943.6644.2043.5243.7425.431,977,032
17 Aug 200945.6846.1744.3544.6225.941,347,355
14 Aug 200946.1046.9346.0746.2326.882,235,424
13 Aug 200945.0545.4844.8045.4826.441,625,915
12 Aug 200944.7345.1244.0544.5525.901,984,777
11 Aug 200943.9144.7243.7644.7226.001,691,055
10 Aug 200943.5644.4343.5243.7525.442,578,240
07 Aug 200943.9643.9642.6243.2325.131,716,898
06 Aug 200942.6043.8442.3943.7725.451,947,093
05 Aug 200944.1344.1442.2542.3924.642,122,611
04 Aug 200944.0944.1543.7443.9425.541,821,231
03 Aug 200943.3743.8743.1843.4125.241,836,373
31 Jul 200943.5343.9643.1943.2925.174,175,493
30 Jul 200942.0444.0041.9142.9824.983,040,057
29 Jul 200941.5644.1141.4042.5624.742,885,288
28 Jul 200941.2442.2440.6342.2224.541,988,942
27 Jul 200940.5241.2940.0441.2523.981,919,129
24 Jul 200941.7041.7039.1439.3422.872,791,085
23 Jul 200939.2341.5439.0741.1123.901,774,054
22 Jul 200938.1139.3738.0239.2422.812,371,008
21 Jul 200937.9738.3437.3838.1622.181,460,374
20 Jul 200937.6238.6037.5137.5721.842,081,147
17 Jul 200938.9238.9437.3037.3021.691,623,254
16 Jul 200938.6739.0937.9938.4122.331,957,073
15 Jul 200937.1137.6236.7737.2821.671,922,178
14 Jul 200935.7036.3935.6536.3921.151,584,773
13 Jul 200935.4035.7334.6234.7820.22981,800
10 Jul 200934.7835.4834.7035.4820.631,269,556
09 Jul 200935.2135.3734.8935.1920.461,023,506
08 Jul 200934.8235.8034.7735.7420.781,400,078
07 Jul 200935.6536.5535.6535.8520.841,026,850
06 Jul 200935.8036.1735.5835.7620.79897,271
03 Jul 200936.4436.5735.9336.4021.161,273,209
02 Jul 200937.0437.5536.9337.3721.73952,889
01 Jul 200937.1837.6236.4036.8321.411,809,363
30 Jun 200938.1939.2138.0838.4522.352,392,118
29 Jun 200937.2538.0836.9637.1721.612,143,901
26 Jun 200936.3837.3435.9437.1421.593,438,740
25 Jun 200935.0735.4834.8335.3420.551,831,144
24 Jun 200935.4135.5934.2334.8020.232,041,630
23 Jun 200935.8436.1934.9235.1720.442,209,215
22 Jun 200936.5437.2635.9937.1921.621,812,163
19 Jun 200936.4937.4236.4936.6321.301,544,928
18 Jun 200935.9336.7835.6036.3621.142,088,328
17 Jun 200936.4336.7335.3535.3520.552,402,993
16 Jun 200938.1138.3736.4236.9821.502,275,806
15 Jun 200938.3539.3638.1638.4222.341,529,293
12 Jun 200939.4739.6338.2638.5122.391,592,416
11 Jun 200939.2240.0338.1938.7322.512,565,694
10 Jun 200936.6838.2836.4138.0122.102,458,567
09 Jun 200936.0937.1035.9636.2321.062,242,685
05 Jun 200936.5836.9436.0636.2721.092,454,423
04 Jun 200936.4936.5035.5335.6020.702,828,850
03 Jun 200935.7136.4434.9535.9420.902,631,779
02 Jun 200935.4236.6435.3135.7020.754,014,700
01 Jun 200931.7534.8431.7534.8020.233,565,644
29 May 200931.2131.3630.6331.1318.092,865,019
28 May 200930.2430.6329.5530.0317.461,897,994
27 May 200931.2231.6530.3930.6617.832,341,317
26 May 200930.4030.9830.0930.9818.012,541,279
25 May 200931.6432.4030.5230.7617.882,985,103
22 May 200933.0633.1932.3532.9419.151,895,286
21 May 200933.7733.8633.2933.6819.581,656,012
20 May 200933.6233.8333.3533.6919.591,137,073
19 May 200933.8034.0733.3833.6319.551,352,675
18 May 200933.4433.5332.8132.9719.171,351,367
15 May 200933.9334.2133.5934.0319.781,491,605
14 May 200933.2633.5332.4832.9519.163,002,719
13 May 200934.9635.0833.9734.1719.871,872,788
12 May 200935.7036.3234.9435.2620.502,800,427
11 May 200935.4137.3334.5237.3321.704,279,466
11 May 20090.4 Dividend
08 May 200933.7335.2933.6334.9120.062,665,358
07 May 200933.9835.1133.9334.6219.893,343,549
06 May 200934.2234.5433.7533.8319.441,917,095
05 May 200934.7635.8533.9434.7019.943,570,743
04 May 200930.4933.4629.7133.4619.235,715,525
01 May 200932.9332.9332.9332.9318.92-
30 Apr 200932.1232.9432.0632.9318.922,184,762
29 Apr 200930.7931.9030.7931.3318.011,712,748
28 Apr 200931.5132.4531.0431.2717.971,630,145
27 Apr 200931.4732.0630.6831.4918.101,401,269
24 Apr 200931.2731.5730.5731.3117.993,052,722
23 Apr 200929.9931.8429.8731.8418.301,883,290
22 Apr 200930.1930.2529.7129.7917.121,532,137
21 Apr 200929.5029.7129.1629.1716.761,264,439
20 Apr 200930.9730.9829.9130.6317.61875,762
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...