Macquarie Group Limited (MQG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 230.74 | 231.99 | 228.31 | 231.65 | 231.65 | 854,673 |
| 18 Sept 2024 | 225.53 | 229.73 | 225.20 | 229.46 | 229.46 | 421,674 |
| 17 Sept 2024 | 228.00 | 229.90 | 227.66 | 228.10 | 228.10 | 336,967 |
| 16 Sept 2024 | 228.55 | 229.53 | 227.91 | 228.40 | 228.40 | 424,987 |
| 13 Sept 2024 | 228.50 | 230.33 | 226.08 | 227.15 | 227.15 | 680,996 |
| 12 Sept 2024 | 225.60 | 227.12 | 224.30 | 226.80 | 226.80 | 385,400 |
| 11 Sept 2024 | 227.50 | 227.88 | 223.59 | 224.02 | 224.02 | 630,259 |
| 10 Sept 2024 | 227.00 | 228.50 | 225.96 | 227.36 | 227.36 | 524,550 |
| 09 Sept 2024 | 221.97 | 224.40 | 221.51 | 223.72 | 223.72 | 576,719 |
| 06 Sept 2024 | 220.90 | 226.19 | 220.69 | 225.17 | 225.17 | 984,376 |
| 05 Sept 2024 | 217.61 | 221.10 | 217.61 | 219.96 | 219.96 | 510,228 |
| 04 Sept 2024 | 217.29 | 217.96 | 215.16 | 217.12 | 217.12 | 627,541 |
| 03 Sept 2024 | 216.87 | 220.50 | 215.99 | 219.81 | 219.81 | 452,681 |
| 02 Sept 2024 | 214.60 | 217.90 | 213.93 | 217.04 | 217.04 | 309,209 |
| 30 Aug 2024 | 216.00 | 216.91 | 214.53 | 215.65 | 215.65 | 826,468 |
| 29 Aug 2024 | 212.79 | 214.63 | 212.67 | 214.63 | 214.63 | 486,513 |
| 28 Aug 2024 | 211.50 | 213.16 | 210.15 | 213.16 | 213.16 | 626,567 |
| 27 Aug 2024 | 212.55 | 213.68 | 211.21 | 212.26 | 212.26 | 222,229 |
| 26 Aug 2024 | 210.72 | 213.50 | 210.62 | 213.35 | 213.35 | 450,898 |
| 23 Aug 2024 | 209.70 | 211.24 | 209.50 | 211.24 | 211.24 | 399,091 |
| 22 Aug 2024 | 210.64 | 211.66 | 209.52 | 209.60 | 209.60 | 331,501 |
| 21 Aug 2024 | 209.37 | 210.33 | 207.40 | 210.12 | 210.12 | 565,574 |
| 20 Aug 2024 | 210.50 | 210.84 | 209.25 | 210.13 | 210.13 | 331,468 |
| 19 Aug 2024 | 209.00 | 210.81 | 208.65 | 209.70 | 209.70 | 327,086 |
| 16 Aug 2024 | 210.01 | 211.22 | 207.90 | 209.75 | 209.75 | 976,513 |
| 15 Aug 2024 | 206.50 | 209.83 | 206.45 | 208.45 | 208.45 | 685,602 |
| 14 Aug 2024 | 204.75 | 207.71 | 204.50 | 205.80 | 205.80 | 422,896 |
| 13 Aug 2024 | 203.03 | 204.35 | 202.54 | 204.20 | 204.20 | 308,195 |
| 12 Aug 2024 | 203.68 | 204.61 | 203.00 | 204.33 | 204.33 | 358,029 |
| 09 Aug 2024 | 203.01 | 204.30 | 201.40 | 201.70 | 201.70 | 507,369 |
| 08 Aug 2024 | 199.50 | 200.71 | 198.24 | 199.71 | 199.71 | 459,643 |
| 07 Aug 2024 | 198.29 | 201.57 | 197.68 | 199.83 | 199.83 | 651,809 |
| 06 Aug 2024 | 195.70 | 199.82 | 195.60 | 198.29 | 198.29 | 1,060,059 |
| 05 Aug 2024 | 201.75 | 203.11 | 195.03 | 195.76 | 195.76 | 1,214,189 |
| 02 Aug 2024 | 207.49 | 207.96 | 205.50 | 206.70 | 206.70 | 760,093 |
| 01 Aug 2024 | 210.69 | 212.83 | 210.00 | 211.31 | 211.31 | 660,852 |
| 31 Jul 2024 | 207.80 | 210.25 | 205.56 | 209.80 | 209.80 | 674,389 |
| 30 Jul 2024 | 203.90 | 207.20 | 202.75 | 207.05 | 207.05 | 429,427 |
| 29 Jul 2024 | 206.50 | 207.95 | 206.32 | 207.15 | 207.15 | 444,199 |
| 26 Jul 2024 | 201.50 | 206.00 | 201.08 | 204.67 | 204.67 | 750,385 |
| 25 Jul 2024 | 204.60 | 205.00 | 200.00 | 201.61 | 201.61 | 999,264 |
| 24 Jul 2024 | 208.00 | 209.90 | 207.70 | 208.73 | 208.73 | 365,088 |
| 23 Jul 2024 | 208.50 | 209.50 | 207.15 | 207.85 | 207.85 | 449,734 |
| 22 Jul 2024 | 208.50 | 209.10 | 207.29 | 209.10 | 209.10 | 386,753 |
| 19 Jul 2024 | 208.47 | 210.75 | 207.51 | 210.06 | 210.06 | 941,948 |
| 18 Jul 2024 | 209.51 | 211.50 | 208.00 | 209.72 | 209.72 | 608,434 |
| 17 Jul 2024 | 206.35 | 209.71 | 206.02 | 209.71 | 209.71 | 791,154 |
| 16 Jul 2024 | 205.00 | 205.00 | 203.73 | 204.68 | 204.68 | 628,093 |
| 15 Jul 2024 | 204.30 | 204.54 | 203.56 | 204.34 | 204.34 | 518,186 |
| 12 Jul 2024 | 204.18 | 204.49 | 202.50 | 203.40 | 203.40 | 520,990 |
| 11 Jul 2024 | 204.38 | 204.38 | 202.71 | 202.88 | 202.88 | 401,492 |
| 10 Jul 2024 | 201.98 | 203.28 | 201.55 | 203.03 | 203.03 | 563,045 |
| 09 Jul 2024 | 205.30 | 205.39 | 201.91 | 202.82 | 202.82 | 744,342 |
| 08 Jul 2024 | 204.40 | 205.38 | 204.32 | 204.39 | 204.39 | 305,138 |
| 05 Jul 2024 | 204.90 | 205.39 | 204.26 | 204.50 | 204.50 | 422,834 |
| 04 Jul 2024 | 204.99 | 205.49 | 203.90 | 205.00 | 205.00 | 334,830 |
| 03 Jul 2024 | 204.00 | 204.86 | 202.94 | 203.61 | 203.61 | 399,028 |
| 02 Jul 2024 | 202.50 | 203.77 | 201.93 | 203.20 | 203.20 | 393,925 |
| 01 Jul 2024 | 202.22 | 204.19 | 201.52 | 203.16 | 203.16 | 448,155 |
| 28 Jun 2024 | 205.91 | 207.57 | 204.01 | 204.69 | 204.69 | 819,669 |
| 27 Jun 2024 | 201.50 | 203.89 | 200.47 | 203.81 | 203.81 | 656,785 |
| 26 Jun 2024 | 203.39 | 203.73 | 201.62 | 203.73 | 203.73 | 551,194 |
| 25 Jun 2024 | 201.50 | 203.93 | 200.67 | 203.93 | 203.93 | 779,961 |
| 24 Jun 2024 | 199.03 | 201.18 | 198.55 | 199.27 | 199.27 | 673,567 |
| 21 Jun 2024 | 197.71 | 199.03 | 196.45 | 199.03 | 199.03 | 1,516,075 |
| 20 Jun 2024 | 196.81 | 196.94 | 195.00 | 196.50 | 196.50 | 810,850 |
| 19 Jun 2024 | 196.60 | 198.31 | 196.08 | 197.79 | 197.79 | 704,122 |
| 18 Jun 2024 | 193.22 | 196.74 | 192.87 | 195.66 | 195.66 | 747,452 |
| 17 Jun 2024 | 190.21 | 191.82 | 190.06 | 190.62 | 190.62 | 461,747 |
| 14 Jun 2024 | 190.71 | 191.69 | 190.35 | 190.74 | 190.74 | 387,375 |
| 13 Jun 2024 | 193.57 | 194.41 | 191.20 | 191.43 | 191.43 | 664,420 |
| 12 Jun 2024 | 192.62 | 192.90 | 191.20 | 192.56 | 192.56 | 609,220 |
| 11 Jun 2024 | 193.10 | 194.99 | 192.90 | 193.84 | 193.84 | 759,923 |
| 07 Jun 2024 | 195.79 | 196.96 | 195.50 | 196.27 | 196.27 | 507,671 |
| 06 Jun 2024 | 195.47 | 196.34 | 194.74 | 195.22 | 195.22 | 923,816 |
| 05 Jun 2024 | 192.36 | 193.46 | 191.55 | 193.25 | 193.25 | 636,407 |
| 04 Jun 2024 | 192.14 | 192.70 | 191.52 | 192.51 | 192.51 | 595,750 |
| 03 Jun 2024 | 192.00 | 192.89 | 191.35 | 192.14 | 192.14 | 374,482 |
| 31 May 2024 | 189.98 | 190.95 | 188.62 | 190.95 | 190.95 | 1,098,501 |
| 30 May 2024 | 187.59 | 188.67 | 187.50 | 188.37 | 188.37 | 475,916 |
| 29 May 2024 | 189.50 | 190.18 | 188.39 | 189.48 | 189.48 | 575,269 |
| 28 May 2024 | 193.00 | 193.35 | 191.32 | 191.97 | 191.97 | 486,269 |
| 27 May 2024 | 194.08 | 194.45 | 193.02 | 193.59 | 193.59 | 345,553 |
| 24 May 2024 | 192.70 | 193.12 | 190.61 | 192.21 | 192.21 | 590,773 |
| 23 May 2024 | 194.49 | 194.49 | 193.16 | 193.74 | 193.74 | 563,054 |
| 22 May 2024 | 194.81 | 196.18 | 194.00 | 195.69 | 195.69 | 595,338 |
| 21 May 2024 | 194.46 | 194.91 | 192.90 | 193.20 | 193.20 | 872,565 |
| 20 May 2024 | 191.32 | 194.10 | 191.27 | 194.10 | 194.10 | 642,121 |
| 17 May 2024 | 191.29 | 191.60 | 190.11 | 190.86 | 190.86 | 814,824 |
| 16 May 2024 | 190.88 | 193.82 | 190.02 | 193.34 | 193.34 | 942,409 |
| 15 May 2024 | 191.35 | 191.50 | 187.59 | 187.98 | 187.98 | 405,923 |
| 14 May 2024 | 189.37 | 189.99 | 188.01 | 189.88 | 189.88 | 517,324 |
| 13 May 2024 | 190.09 | 190.68 | 186.73 | 190.07 | 190.07 | 1,816,808 |
| 13 May 2024 | 3.85 Dividend | |||||
| 10 May 2024 | 191.73 | 193.59 | 191.00 | 193.27 | 189.42 | 642,169 |
| 09 May 2024 | 190.00 | 191.71 | 189.77 | 191.01 | 187.21 | 596,729 |
| 08 May 2024 | 190.00 | 191.21 | 189.52 | 190.70 | 186.90 | 644,973 |
| 07 May 2024 | 187.37 | 191.10 | 187.22 | 191.10 | 187.29 | 1,054,409 |
| 06 May 2024 | 181.86 | 186.51 | 180.85 | 186.51 | 182.79 | 896,421 |
| 03 May 2024 | 187.10 | 187.69 | 183.36 | 183.83 | 180.17 | 950,076 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.