Macquarie Bank Limited (MBLPC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

105.75

-0.19

(-0.18%)

As of 12:32PM AEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	106.00	106.00	105.75	105.75	105.75	5,483
24 Apr 2024	106.10	106.15	105.91	105.94	105.94	1,664
23 Apr 2024	105.86	106.10	105.75	106.10	106.10	4,379
22 Apr 2024	105.80	105.94	105.80	105.93	105.93	3,757
19 Apr 2024	105.81	105.82	105.75	105.75	105.75	1,431
18 Apr 2024	105.50	105.82	105.50	105.81	105.81	1,885
17 Apr 2024	105.43	105.60	105.41	105.60	105.60	2,042
16 Apr 2024	105.16	105.43	105.16	105.41	105.41	9,276
15 Apr 2024	105.00	105.20	105.00	105.16	105.16	7,917
12 Apr 2024	105.00	105.12	104.93	104.93	104.93	3,959
11 Apr 2024	105.10	105.10	104.98	105.10	105.10	2,920
10 Apr 2024	105.00	105.10	104.90	105.10	105.10	3,914
09 Apr 2024	104.84	105.00	104.84	105.00	105.00	3,760
08 Apr 2024	105.00	105.12	104.82	105.10	105.10	4,767
05 Apr 2024	104.84	105.12	104.84	105.00	105.00	1,911
04 Apr 2024	104.83	105.13	104.83	104.83	104.83	3,438
03 Apr 2024	104.94	105.00	104.82	104.90	104.90	5,318
02 Apr 2024	105.09	105.13	104.87	104.94	104.94	3,798
28 Mar 2024	104.77	105.09	104.76	105.08	105.08	3,235
27 Mar 2024	104.81	105.00	104.76	104.90	104.90	4,052
26 Mar 2024	104.90	105.00	104.76	104.76	104.76	3,933
25 Mar 2024	105.08	105.08	104.90	104.90	104.90	6,364
22 Mar 2024	104.50	105.02	104.50	105.02	105.02	8,071
21 Mar 2024	104.25	104.73	104.25	104.61	104.61	7,423
20 Mar 2024	104.62	104.62	104.17	104.23	104.23	3,678
19 Mar 2024	104.76	104.85	104.31	104.65	104.65	7,218
18 Mar 2024	104.95	104.98	104.76	104.78	104.78	2,868
15 Mar 2024	105.02	105.02	104.79	104.98	104.98	5,068
14 Mar 2024	105.01	105.42	105.00	105.10	105.10	4,578
13 Mar 2024	105.25	105.44	105.01	105.40	105.40	2,550
12 Mar 2024	105.12	105.30	105.00	105.30	105.30	1,446
11 Mar 2024	105.03	105.13	105.01	105.05	105.05	873
08 Mar 2024	105.00	105.13	104.98	105.13	105.13	2,946
07 Mar 2024	105.00	105.09	104.75	105.00	105.00	3,468
06 Mar 2024	104.76	105.03	104.40	105.03	105.03	8,173
05 Mar 2024	105.10	105.10	104.50	104.94	104.94	7,038
05 Mar 2024	1.929 Dividend
04 Mar 2024	106.10	106.57	106.09	106.10	104.17	11,059
01 Mar 2024	105.88	106.10	105.79	106.09	104.16	4,968
29 Feb 2024	105.60	105.88	105.60	105.77	103.85	2,771
28 Feb 2024	105.73	105.74	105.40	105.72	103.80	2,508
27 Feb 2024	105.86	105.99	105.48	105.99	104.06	7,527
26 Feb 2024	105.91	106.00	105.82	105.83	103.91	9,009
23 Feb 2024	106.00	106.00	105.91	105.91	103.98	2,293
22 Feb 2024	106.29	106.29	106.00	106.00	104.07	982
21 Feb 2024	105.86	106.29	105.86	106.29	104.36	1,320
20 Feb 2024	105.85	106.29	105.81	106.29	104.36	3,367
19 Feb 2024	106.19	106.19	105.81	106.19	104.26	3,295
16 Feb 2024	105.80	106.00	105.80	106.00	104.07	2,152
15 Feb 2024	105.69	105.83	105.50	105.83	103.91	1,789
14 Feb 2024	105.50	105.85	105.21	105.85	103.93	2,802
13 Feb 2024	105.56	105.70	105.25	105.26	103.35	5,281
12 Feb 2024	105.76	105.99	105.51	105.99	104.06	3,848
09 Feb 2024	106.00	106.20	105.76	105.76	103.84	2,125
08 Feb 2024	105.70	106.19	105.53	105.70	103.78	2,453
07 Feb 2024	105.85	106.10	105.70	105.70	103.78	2,882
06 Feb 2024	105.98	105.98	105.70	105.70	103.78	2,229
05 Feb 2024	105.92	105.98	105.85	105.98	104.05	2,934
02 Feb 2024	105.85	106.00	105.70	105.72	103.80	6,395
01 Feb 2024	105.89	105.89	105.79	105.87	103.95	2,874
31 Jan 2024	105.66	105.79	105.30	105.79	103.87	4,546
30 Jan 2024	105.55	105.68	105.10	105.68	103.76	6,014
29 Jan 2024	105.29	106.00	105.07	105.64	103.72	8,183
25 Jan 2024	105.16	105.29	105.02	105.20	103.29	5,374
24 Jan 2024	105.64	105.65	105.20	105.21	103.30	4,246
23 Jan 2024	105.65	105.65	105.38	105.62	103.70	985
22 Jan 2024	105.36	105.65	105.26	105.65	103.73	3,144
19 Jan 2024	105.10	105.37	105.10	105.36	103.44	506
18 Jan 2024	105.04	105.30	105.01	105.30	103.39	2,309
17 Jan 2024	105.02	105.30	105.02	105.03	103.12	1,696
16 Jan 2024	105.25	105.39	104.95	105.30	103.39	6,171
15 Jan 2024	105.42	105.42	105.42	105.42	103.50	96
12 Jan 2024	105.05	105.46	104.95	105.44	103.52	6,135
11 Jan 2024	104.99	105.35	104.98	105.05	103.14	4,203
10 Jan 2024	105.15	105.39	104.95	105.25	103.34	8,288
09 Jan 2024	105.11	105.49	105.11	105.49	103.57	3,303
08 Jan 2024	105.20	105.20	105.11	105.11	103.20	1,085
05 Jan 2024	105.06	105.50	105.05	105.20	103.29	398
04 Jan 2024	105.30	105.32	105.06	105.32	103.41	5,374
03 Jan 2024	105.60	105.69	105.20	105.69	103.77	1,408
02 Jan 2024	105.20	105.70	105.20	105.60	103.68	3,326
29 Dec 2023	105.19	105.20	105.10	105.20	103.29	1,201
28 Dec 2023	105.19	105.20	105.05	105.20	103.29	1,502
27 Dec 2023	105.18	105.19	105.01	105.01	103.10	896
22 Dec 2023	104.86	105.20	104.86	105.20	103.29	4,277
21 Dec 2023	104.97	105.07	104.86	104.86	102.95	9,120
20 Dec 2023	104.99	105.00	104.93	105.00	103.09	8,088
19 Dec 2023	105.00	105.00	104.86	104.99	103.08	4,822
18 Dec 2023	105.18	105.19	105.00	105.01	103.10	9,283
15 Dec 2023	104.95	105.19	104.95	105.18	103.27	2,138
14 Dec 2023	105.10	105.18	104.94	105.18	103.27	4,040
13 Dec 2023	104.77	105.10	104.76	105.10	103.19	3,417
12 Dec 2023	105.09	105.10	104.85	104.90	102.99	2,197
11 Dec 2023	105.09	105.10	104.80	105.09	103.18	4,652
08 Dec 2023	104.80	105.00	104.64	104.76	102.86	6,043
07 Dec 2023	104.90	104.99	104.47	104.70	102.80	2,318
06 Dec 2023	104.56	105.00	104.25	104.91	103.00	11,272
05 Dec 2023	105.30	105.30	104.61	105.20	103.29	10,947
05 Dec 2023	1.8814 Dividend
04 Dec 2023	105.99	106.61	105.99	106.50	102.72	2,130
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,843.05-103.38(-0.87%)

NZD/USD0.5962+0.0013(+0.21%)

NZD/EUR0.5557+0.0017(+0.31%)

ALL ORDS7,845.20-92.30(-1.16%)

ASX 2007,583.40-99.60(-1.30%)

OIL83.85+0.28(+0.34%)

Macquarie Bank Limited (MBLPC.AX)

NZX 50
11,843.05
-103.38(-0.87%)

NZD/USD
0.5962
+0.0013(+0.21%)

NZD/EUR
0.5557
+0.0017(+0.31%)

ALL ORDS
7,845.20
-92.30(-1.16%)

ASX 200
7,583.40
-99.60(-1.30%)

OIL
83.85
+0.28(+0.34%)