Macquarie Group Limited (MQGPD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

106.10

+0.15

(+0.14%)

At close: 03:46PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	106.11	106.37	105.75	106.10	106.10	9,310
30 Apr 2024	106.28	106.36	105.95	105.95	105.95	5,226
29 Apr 2024	105.90	106.30	105.88	106.29	106.29	6,309
26 Apr 2024	105.65	105.90	105.55	105.90	105.90	3,162
24 Apr 2024	105.75	105.80	105.60	105.65	105.65	3,025
23 Apr 2024	105.87	105.90	105.56	105.90	105.90	3,457
22 Apr 2024	105.99	106.00	105.60	105.87	105.87	2,803
19 Apr 2024	105.98	106.00	105.61	105.71	105.71	3,000
18 Apr 2024	105.56	106.00	105.55	105.99	105.99	3,289
17 Apr 2024	105.87	106.00	105.55	106.00	106.00	3,341
16 Apr 2024	105.57	105.93	105.50	105.87	105.87	3,358
15 Apr 2024	106.03	106.03	105.56	105.57	105.57	2,517
12 Apr 2024	106.07	106.08	105.65	106.04	106.04	2,386
11 Apr 2024	105.97	106.27	105.50	106.08	106.08	3,403
10 Apr 2024	105.56	105.98	105.51	105.98	105.98	11,955
09 Apr 2024	106.20	106.61	105.55	106.30	106.30	3,387
08 Apr 2024	106.72	106.72	105.84	106.20	106.20	1,835
05 Apr 2024	106.00	106.72	105.60	106.72	106.72	5,046
04 Apr 2024	105.65	106.10	105.55	105.55	105.55	6,276
03 Apr 2024	105.90	106.34	105.62	105.62	105.62	2,073
02 Apr 2024	106.87	106.87	105.66	106.60	106.60	2,497
28 Mar 2024	105.30	106.74	105.30	105.60	105.60	5,883
27 Mar 2024	105.40	105.45	105.01	105.42	105.42	10,514
26 Mar 2024	104.90	105.34	104.80	105.17	105.17	6,586
25 Mar 2024	105.28	105.28	104.65	105.00	105.00	6,689
22 Mar 2024	104.82	105.30	104.80	105.03	105.03	12,197
21 Mar 2024	104.60	105.00	104.60	105.00	105.00	2,318
20 Mar 2024	104.85	104.85	104.35	104.75	104.75	2,152
19 Mar 2024	104.88	104.98	104.70	104.90	104.90	4,781
18 Mar 2024	104.94	104.98	104.48	104.90	104.90	3,455
15 Mar 2024	105.00	105.20	104.72	104.95	104.95	7,311
14 Mar 2024	105.00	105.00	104.76	104.85	104.85	2,689
13 Mar 2024	104.90	105.19	104.73	105.00	105.00	6,583
12 Mar 2024	104.83	104.90	104.55	104.90	104.90	4,714
11 Mar 2024	104.75	104.96	104.41	104.85	104.85	3,859
08 Mar 2024	104.62	104.96	104.62	104.75	104.75	2,304
07 Mar 2024	104.71	104.94	104.50	104.94	104.94	4,684
06 Mar 2024	105.00	105.00	104.70	104.70	104.70	2,507
05 Mar 2024	104.56	105.25	104.42	105.00	105.00	6,884
04 Mar 2024	104.62	105.15	104.43	105.14	105.14	9,521
01 Mar 2024	104.80	105.16	104.63	104.63	104.63	5,253
29 Feb 2024	104.49	104.98	104.30	104.63	104.63	3,636
29 Feb 2024	1.8112 Dividend
28 Feb 2024	106.32	106.32	105.65	106.29	104.48	4,050
27 Feb 2024	105.95	106.44	105.85	106.20	104.39	2,330
26 Feb 2024	106.28	106.47	105.81	105.81	104.01	2,794
23 Feb 2024	105.75	106.47	105.71	106.40	104.59	2,347
22 Feb 2024	106.48	106.48	105.71	105.71	103.91	4,323
21 Feb 2024	106.40	106.48	106.00	106.48	104.66	5,093
20 Feb 2024	105.90	106.87	105.56	106.48	104.67	4,072
19 Feb 2024	105.50	106.98	105.33	105.58	103.78	7,179
16 Feb 2024	105.85	107.00	105.33	105.90	104.10	4,758
15 Feb 2024	106.99	106.99	105.28	105.90	104.10	5,110
14 Feb 2024	105.75	106.85	105.75	106.84	105.02	5,707
13 Feb 2024	105.41	105.85	105.40	105.84	104.04	4,193
12 Feb 2024	105.81	105.90	105.16	105.50	103.70	3,086
09 Feb 2024	105.72	105.80	105.30	105.75	103.95	3,354
08 Feb 2024	105.50	105.78	105.25	105.72	103.92	4,803
07 Feb 2024	105.73	105.78	105.50	105.78	103.98	6,903
06 Feb 2024	105.70	105.75	105.66	105.66	103.86	1,486
05 Feb 2024	105.65	105.78	105.65	105.66	103.86	1,985
02 Feb 2024	105.60	105.73	105.50	105.50	103.70	2,960
01 Feb 2024	105.55	105.74	105.55	105.64	103.84	3,603
31 Jan 2024	105.40	105.69	105.06	105.69	103.89	1,728
30 Jan 2024	105.59	105.59	105.02	105.52	103.72	5,357
29 Jan 2024	105.44	105.55	105.20	105.54	103.74	3,727
25 Jan 2024	105.13	105.44	105.13	105.26	103.47	2,568
24 Jan 2024	105.00	105.15	105.00	105.02	103.23	7,092
23 Jan 2024	104.99	105.20	104.91	105.20	103.41	4,475
22 Jan 2024	104.80	105.00	104.72	105.00	103.21	2,739
19 Jan 2024	104.64	104.80	104.62	104.76	102.97	3,222
18 Jan 2024	104.70	104.80	104.69	104.73	102.95	4,367
17 Jan 2024	104.82	104.82	104.60	104.81	103.02	6,539
16 Jan 2024	105.01	105.01	104.54	104.82	103.03	6,023
15 Jan 2024	105.10	105.26	105.10	105.26	103.47	557
12 Jan 2024	105.10	105.30	105.10	105.26	103.47	2,320
11 Jan 2024	105.10	105.30	105.10	105.10	103.31	759
10 Jan 2024	105.30	105.30	105.01	105.30	103.50	2,641
09 Jan 2024	105.16	105.60	105.16	105.60	103.80	1,504
08 Jan 2024	105.40	105.59	105.25	105.59	103.79	2,210
05 Jan 2024	105.55	105.55	105.35	105.40	103.60	1,694
04 Jan 2024	105.41	105.60	105.31	105.58	103.78	3,174
03 Jan 2024	105.46	105.55	105.40	105.50	103.70	1,779
02 Jan 2024	105.64	105.64	105.30	105.36	103.56	938
29 Dec 2023	105.34	105.77	105.20	105.73	103.93	2,911
28 Dec 2023	105.12	105.34	105.12	105.34	103.54	480
27 Dec 2023	105.11	105.34	105.00	105.10	103.31	3,353
22 Dec 2023	105.00	105.30	105.00	105.12	103.33	3,776
21 Dec 2023	104.97	105.03	104.67	105.02	103.23	7,849
20 Dec 2023	104.84	104.97	104.52	104.97	103.18	5,215
19 Dec 2023	104.54	104.85	104.54	104.85	103.06	1,863
18 Dec 2023	104.60	104.70	104.54	104.54	102.76	8,299
15 Dec 2023	104.50	104.60	104.43	104.60	102.82	3,516
14 Dec 2023	104.60	104.60	104.42	104.60	102.82	2,438
13 Dec 2023	104.43	104.60	104.38	104.60	102.82	10,640
12 Dec 2023	104.85	104.88	104.32	104.42	102.64	7,510
11 Dec 2023	104.55	104.90	104.54	104.85	103.06	3,184
08 Dec 2023	104.55	104.90	104.40	104.88	103.09	6,487
07 Dec 2023	104.30	104.80	104.26	104.80	103.01	1,879
06 Dec 2023	104.50	104.55	104.20	104.20	102.42	6,099
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.58-89.92(-0.75%)

NZD/USD0.58930.0000(-0.00%)

ALL ORDS7,831.90-100.10(-1.26%)

OIL80.70-1.23(-1.50%)

GOLD2,302.40-0.50(-0.02%)

Macquarie Group Limited (MQGPD.AX)

NZX 50
11,867.58
-89.92(-0.75%)

NZD/USD
0.5893
0.0000(-0.00%)

ALL ORDS
7,831.90
-100.10(-1.26%)

OIL
80.70
-1.23(-1.50%)

GOLD
2,302.40
-0.50(-0.02%)