ASX - Delayed Quote AUD

Macquarie Group Ltd (MQGPG.AX)

103.44
+0.43
+(0.42%)
At close: 4:10:31 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 13, 2025103.02103.44102.88103.44103.447,317
May 12, 2025103.40103.48103.01103.01103.015,171
May 9, 2025103.19103.59103.00103.50103.507,350
May 8, 2025102.71103.14102.71102.80102.8027,801
May 7, 2025103.05103.06102.93103.00103.005,251
May 6, 2025103.01103.06102.77103.06103.065,694
May 5, 2025102.80103.02102.65102.80102.809,030
May 2, 2025102.80103.03102.75103.00103.0014,499
May 1, 2025102.70102.90102.61102.75102.7514,285
Apr 30, 2025102.77103.04102.67102.88102.8816,212
Apr 29, 2025102.95103.06102.64103.06103.0630,352
Apr 28, 2025102.75103.05102.75103.00103.006,024
Apr 24, 2025102.84103.35102.33103.06103.0611,264
Apr 23, 2025102.31102.91102.11102.84102.847,378
Apr 22, 2025102.00102.40101.95102.40102.408,097
Apr 17, 2025101.42102.23101.42102.10102.1020,017
Apr 16, 2025101.14101.50101.14101.35101.3525,125
Apr 15, 2025101.10101.25101.00101.20101.207,289
Apr 14, 2025101.71101.71100.90101.21101.2111,737
Apr 11, 2025100.85101.75100.52101.75101.7514,037
Apr 10, 2025101.10101.10100.51100.98100.9812,756
Apr 9, 2025101.25101.28100.41100.75100.7522,159
Apr 8, 2025100.16101.30100.15101.25101.2510,264
Apr 7, 2025102.50102.5099.99101.30101.3019,739
Apr 4, 2025103.02103.11102.70103.10103.1015,873
Apr 3, 2025103.00103.26102.84103.00103.0013,547
Apr 2, 2025103.19103.26103.01103.20103.2030,118
Apr 1, 2025103.31103.43102.78103.20103.2022,187
Mar 31, 2025103.40103.50103.20103.45103.4513,262
Mar 28, 2025103.64103.65103.16103.40103.409,957
Mar 27, 2025102.90103.57102.90103.57103.5722,773
Mar 26, 2025102.83102.99102.67102.99102.9915,150
Mar 25, 2025102.69102.90102.33102.89102.8920,878
Mar 24, 2025102.61102.97102.44102.70102.7030,227
Mar 21, 2025102.00102.62102.00102.61102.6115,688
Mar 20, 2025101.55102.25101.55102.19102.1919,484
Mar 19, 2025101.65101.70101.50101.52101.5212,790
Mar 18, 2025101.80101.80101.49101.65101.659,053
Mar 17, 2025101.61101.98101.47101.75101.7512,474
Mar 14, 2025101.79102.05101.76101.89101.8912,829
Mar 13, 2025101.80101.89101.45101.79101.7912,827
Mar 12, 2025101.44101.90101.30101.90101.9024,092
Mar 11, 2025101.70101.99101.44101.44101.4413,694
Mar 10, 2025101.78101.90101.60101.90101.909,189
Mar 7, 2025101.94102.16101.70101.76101.7615,071
Mar 6, 2025101.60101.99101.51101.70101.7015,478
Mar 5, 2025101.62101.79101.50101.79101.7917,506
Mar 4, 2025101.65101.80101.60101.70101.7020,162
Mar 3, 2025101.70101.91101.62101.70101.7014,267
Feb 28, 2025101.90102.09101.60101.89101.8918,710
Feb 27, 2025 1.5414 Dividend
Feb 27, 2025102.05102.13101.50101.60101.6032,602
Feb 26, 2025103.10103.35103.09103.20101.6617,701
Feb 25, 2025103.31103.31103.05103.06101.5220,348
Feb 24, 2025103.31103.48103.28103.35101.814,444
Feb 21, 2025103.74103.74103.20103.53101.985,547
Feb 20, 2025103.11103.60103.06103.54101.995,005
Feb 19, 2025103.19103.62103.07103.20101.6610,063
Feb 18, 2025103.50103.69103.06103.08101.5418,632
Feb 17, 2025103.30103.50103.30103.50101.954,420
Feb 14, 2025103.48103.60103.26103.30101.765,616
Feb 13, 2025103.25103.46103.25103.46101.915,919
Feb 12, 2025103.02103.39103.02103.13101.5912,578
Feb 11, 2025103.00103.35103.00103.35101.8112,762
Feb 10, 2025103.30103.37103.16103.35101.8110,445
Feb 7, 2025102.98103.34102.80103.34101.808,259
Feb 6, 2025102.84103.18102.70103.00101.4611,702
Feb 5, 2025103.28103.39102.80102.80101.2611,354
Feb 4, 2025103.21103.38103.06103.30101.7613,258
Feb 3, 2025103.26103.36103.04103.33101.7915,030
Jan 31, 2025103.00103.28102.75103.28101.7416,362
Jan 30, 2025102.99103.56102.75102.75101.2216,978
Jan 29, 2025102.56103.00102.56102.65101.126,014
Jan 28, 2025102.86102.86102.51102.64101.117,259
Jan 24, 2025102.55102.86102.50102.86101.327,735
Jan 23, 2025102.77102.85102.70102.70101.1711,572
Jan 22, 2025102.75102.80102.65102.77101.2417,197
Jan 21, 2025102.75102.89102.66102.75101.2228,373
Jan 20, 2025102.80102.80102.70102.70101.1711,756
Jan 17, 2025102.62102.84102.59102.84101.306,993
Jan 16, 2025102.74102.85102.52102.80101.2613,697
Jan 15, 2025102.41102.66102.40102.65101.128,858
Jan 14, 2025102.52102.60102.33102.38100.859,727
Jan 13, 2025102.50102.56102.27102.54101.018,982
Jan 10, 2025102.57102.57102.48102.55101.023,807
Jan 9, 2025102.50102.54102.45102.52100.994,543
Jan 8, 2025102.32102.51102.31102.50100.975,194
Jan 7, 2025102.46102.47102.32102.32100.793,007
Jan 6, 2025102.46102.46102.30102.46100.9310,358
Jan 3, 2025102.24102.43102.17102.43100.904,407
Jan 2, 2025102.63102.63102.16102.21100.683,970
Dec 31, 2024102.63102.64102.40102.63101.104,245
Dec 30, 2024102.45102.63102.32102.45100.925,659
Dec 27, 2024102.38102.63102.30102.63101.103,999
Dec 24, 2024102.51102.65102.22102.39100.867,054
Dec 23, 2024102.20102.69102.00102.65101.1220,616
Dec 20, 2024101.61102.19101.60102.16100.6314,065
Dec 19, 2024101.45101.77101.45101.56100.0415,661
Dec 18, 2024101.33101.59101.32101.4999.9712,490
Dec 17, 2024101.49101.49101.25101.3499.8317,188
Dec 16, 2024101.13101.54101.13101.1599.646,974
Dec 13, 2024101.40101.45101.10101.1199.6011,376
Dec 12, 2024101.49101.49101.12101.4299.919,478
Dec 11, 2024101.58101.58100.50101.5099.9817,187
Dec 10, 2024101.58101.98101.58101.58100.069,981
Dec 9, 2024102.22102.22101.55101.80100.287,826
Dec 6, 2024102.01102.50102.00102.05100.5311,270
Dec 5, 2024101.78102.26101.77102.24100.715,123
Dec 4, 2024101.78102.18101.70101.92100.4013,497