Canada markets closed

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
191.10+4.59 (+2.46%)
At close: 04:10PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024187.37191.10187.22191.10191.101,054,409
May 06, 2024181.86186.51180.85186.51186.51896,421
May 03, 2024187.10187.69183.36183.83183.83950,076
May 02, 2024185.77188.62185.52188.00188.00627,532
May 01, 2024184.76186.22184.04185.85185.85548,392
Apr 30, 2024187.81188.10186.23187.47187.47550,030
Apr 29, 2024188.33188.45187.08187.61187.61545,918
Apr 26, 2024185.00186.66184.40186.41186.41545,708
Apr 24, 2024190.50191.43187.56187.56187.56562,359
Apr 23, 2024188.76189.12187.91188.86188.86392,762
Apr 22, 2024185.49187.00185.05186.61186.61527,959
Apr 19, 2024183.90184.48180.40183.33183.331,206,068
Apr 18, 2024184.19186.58184.19186.32186.32635,891
Apr 17, 2024185.50185.80183.84184.19184.19560,749
Apr 16, 2024186.36187.97184.31185.97185.97636,375
Apr 15, 2024187.73188.47186.80188.23188.23534,523
Apr 12, 2024189.35190.76188.87189.77189.77417,103
Apr 11, 2024187.10190.63186.98189.89189.89612,374
Apr 10, 2024191.13192.65190.55191.24191.24528,643
Apr 09, 2024193.57193.80190.89191.44191.44513,909
Apr 08, 2024194.80194.80192.10192.94192.94678,219
Apr 05, 2024195.29195.88193.39194.98194.98523,162
Apr 04, 2024197.00198.50196.38196.75196.75424,931
Apr 03, 2024196.50197.70195.06195.28195.28676,202
Apr 02, 2024197.25199.80196.39198.33198.33539,360
Mar 28, 2024199.58200.25199.17199.70199.70583,211
Mar 27, 2024197.10198.65196.93197.90197.90336,599
Mar 26, 2024197.49198.70196.37198.49198.49590,175
Mar 25, 2024199.40200.17197.00197.48197.48540,627
Mar 22, 2024199.62199.70198.07199.00199.001,543,376
Mar 21, 2024199.50199.72197.80199.51199.51865,737
Mar 20, 2024197.91198.77196.63196.73196.73427,604
Mar 19, 2024198.40198.40196.87197.32197.32370,713
Mar 18, 2024196.70198.48196.10198.48198.48401,754
Mar 15, 2024195.75197.71193.42197.71197.711,273,999
Mar 14, 2024198.72199.00196.38197.33197.33636,787
Mar 13, 2024197.94200.20197.87199.61199.61442,539
Mar 12, 2024197.06198.00196.52197.78197.78378,657
Mar 11, 2024197.26198.77196.23197.06197.06480,979
Mar 08, 2024196.93199.31196.06198.78198.78932,197
Mar 07, 2024194.81195.88193.75194.86194.86686,350
Mar 06, 2024193.46194.68192.31193.34193.34495,079
Mar 05, 2024191.58193.20191.03192.31192.31513,619
Mar 04, 2024194.20195.45192.21192.82192.82733,558
Mar 01, 2024193.71195.06192.00194.34194.34601,026
Feb 29, 2024193.69195.00192.82194.81194.811,016,420
Feb 28, 2024196.00196.45192.72193.70193.70471,904
Feb 27, 2024195.00196.00193.76195.68195.68511,345
Feb 26, 2024194.00194.99193.40194.23194.23404,873
Feb 23, 2024193.81194.34193.02193.08193.08567,738
Feb 22, 2024191.99192.59190.72191.86191.86448,277
Feb 21, 2024189.51193.71189.51190.93190.93694,850
Feb 20, 2024191.22192.14189.98191.02191.02508,237
Feb 19, 2024192.00192.58190.53192.01192.01375,786
Feb 16, 2024194.49195.50191.09192.70192.701,375,346
Feb 15, 2024187.33192.09186.46192.09192.091,198,282
Feb 14, 2024183.28186.37182.90185.92185.92722,945
Feb 13, 2024180.03186.59180.01186.25186.251,173,158
Feb 12, 2024190.51190.90187.70188.14188.14492,006
Feb 09, 2024191.89191.95190.75190.89190.89677,060
Feb 08, 2024190.30191.78189.80191.32191.32413,555
Feb 07, 2024190.00191.59189.50189.70189.70588,431
Feb 06, 2024189.00189.57187.20188.33188.33568,351
Feb 05, 2024189.95190.28188.31190.27190.27352,635
Feb 02, 2024189.50192.44189.40191.31191.31787,506
Feb 01, 2024188.88188.97187.00188.16188.16509,337
Jan 31, 2024187.55190.95185.80190.45190.45997,674
Jan 30, 2024188.01188.77187.21188.01188.01472,505
Jan 29, 2024188.22188.22186.86187.62187.62479,696
Jan 25, 2024186.91187.30186.01186.60186.60547,696
Jan 24, 2024187.33187.38185.92186.98186.98417,877
Jan 23, 2024185.49188.54184.81186.86186.86779,999
Jan 22, 2024184.70185.60183.89184.00184.00548,951
Jan 19, 2024182.44183.57181.57183.28183.281,289,491
Jan 18, 2024180.37181.48179.59180.65180.65590,536
Jan 17, 2024183.32183.42181.59181.98181.98587,943
Jan 16, 2024184.90185.23182.59183.00183.00508,030
Jan 15, 2024182.15183.23182.00182.85182.8558,740
Jan 12, 2024182.15183.33181.14182.66182.66411,718
Jan 11, 2024182.29183.45181.51182.95182.95640,105
Jan 10, 2024179.35181.08179.00180.26180.26377,800
Jan 09, 2024179.67181.16179.45179.51179.51532,173
Jan 08, 2024179.61180.23178.00178.37178.37301,991
Jan 05, 2024180.80181.18179.83179.85179.85300,948
Jan 04, 2024180.42180.70179.32180.00180.00543,277
Jan 03, 2024181.84183.09180.68181.37181.37491,532
Jan 02, 2024183.41184.98183.12184.59184.59270,266
Dec 29, 2023182.88184.14182.50183.63183.63538,737
Dec 28, 2023184.35184.82183.70184.39184.39415,109
Dec 27, 2023183.31183.52181.71182.68182.68389,962
Dec 22, 2023181.00181.09179.75180.56180.561,283,623
Dec 21, 2023183.75183.75180.75181.37181.37852,938
Dec 20, 2023182.68184.15181.66183.02183.02737,275
Dec 19, 2023179.76182.33178.91181.35181.35773,122
Dec 18, 2023179.00180.00177.94179.34179.34668,687
Dec 15, 2023178.51180.75176.42179.40179.402,190,318
Dec 14, 2023174.99178.47174.72178.47178.471,521,067
Dec 13, 2023170.00172.89169.52172.37172.37891,808
Dec 12, 2023169.30170.30169.10169.80169.80557,994
Dec 11, 2023169.68170.98168.66169.11169.11476,532
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...