Macquarie Group, Ltd. MQG
ASX · Australia · Finance
AUD 245.84-0.26 (-0.11%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 245.84 | -0.11% | AUD 247.00 | AUD 247.52 | AUD 243.64 | 735.36K |
| 2026-09-30 | AUD 246.10 | -0.40% | AUD 244.90 | AUD 247.19 | AUD 244.33 | 817.25K |
| 2026-09-29 | AUD 247.09 | +0.86% | AUD 245.00 | AUD 247.09 | AUD 243.36 | 500.66K |
| 2026-09-28 | AUD 244.98 | +2.28% | AUD 242.12 | AUD 245.38 | AUD 239.93 |
| 685.37K |
| 2026-09-25 | AUD 239.53 | -1.25% | AUD 240.13 | AUD 241.90 | AUD 238.54 | 765.70K |
| 2026-09-24 | AUD 242.55 | +0.08% | AUD 240.40 | AUD 242.96 | AUD 239.70 | 590.64K |
| 2026-09-23 | AUD 242.35 | +0.03% | AUD 241.02 | AUD 244.11 | AUD 239.73 | 647.50K |
| 2026-09-22 | AUD 242.27 | +0.30% | AUD 242.47 | AUD 242.77 | AUD 239.96 | 439.50K |
| 2026-09-21 | AUD 241.54 | +1.22% | AUD 237.46 | AUD 241.54 | AUD 236.80 | 456.35K |
| 2026-09-18 | AUD 238.62 | -0.43% | AUD 239.00 | AUD 240.63 | AUD 237.06 | 2.79M |
| 2026-09-17 | AUD 239.64 | -0.08% | AUD 242.93 | AUD 242.93 | AUD 238.82 | 978.26K |
| 2026-09-16 | AUD 239.82 | +0.33% | AUD 238.00 | AUD 241.32 | AUD 237.63 | 678.24K |
| 2026-09-15 | AUD 239.03 | -2.45% | AUD 244.41 | AUD 244.82 | AUD 237.07 | 1.02M |
| 2026-09-14 | AUD 245.04 | -0.09% | AUD 245.13 | AUD 246.36 | AUD 243.85 | 546.35K |
| 2026-09-11 | AUD 245.25 | -1.24% | AUD 247.43 | AUD 248.00 | AUD 244.01 | 618.43K |
| 2026-09-10 | AUD 248.33 | -0.26% | AUD 246.50 | AUD 248.33 | AUD 244.95 | 620.48K |
| 2026-09-09 | AUD 248.97 | +0.85% | AUD 248.92 | AUD 250.91 | AUD 245.88 | 582.53K |
| 2026-09-08 | AUD 246.86 | -1.19% | AUD 248.88 | AUD 250.13 | AUD 246.70 | 547.34K |
| 2026-09-07 | AUD 249.83 | -0.81% | AUD 251.87 | AUD 253.20 | AUD 248.07 | 389.56K |
| 2026-09-04 | AUD 251.87 | +0.94% | AUD 251.29 | AUD 252.87 | AUD 250.12 | 613.14K |
| 2026-09-03 | AUD 249.52 | +0.50% | AUD 247.98 | AUD 250.20 | AUD 247.00 | 492.55K |
| 2026-09-02 | AUD 248.29 | +0.29% | AUD 245.00 | AUD 249.34 | AUD 244.04 | 578.70K |
| 2026-09-01 | AUD 247.57 | -1.21% | AUD 250.59 | AUD 250.92 | AUD 244.51 | 575.95K |
| 2026-08-31 | AUD 250.59 | -0.47% | AUD 251.76 | AUD 254.60 | AUD 250.59 | 1.04M |
| 2026-08-28 | AUD 251.78 | +0.33% | AUD 252.38 | AUD 253.49 | AUD 250.53 | 495.98K |
| 2026-08-27 | AUD 250.94 | -0.72% | AUD 252.64 | AUD 253.08 | AUD 250.23 | 351.54K |
| 2026-08-26 | AUD 252.77 | +0.31% | AUD 252.45 | AUD 255.31 | AUD 251.50 | 356.57K |
| 2026-08-25 | AUD 252.00 | +1.67% | AUD 247.80 | AUD 253.00 | AUD 247.18 | 375.14K |
| 2026-08-24 | AUD 247.87 | -0.23% | AUD 250.89 | AUD 251.11 | AUD 247.68 | 365.90K |
| 2026-08-21 | AUD 248.43 | -1.53% | AUD 250.17 | AUD 251.21 | AUD 247.36 | 917.57K |
| 2026-08-20 | AUD 252.30 | -0.75% | AUD 254.13 | AUD 254.50 | AUD 251.24 | 649.26K |
| 2026-08-19 | AUD 254.21 | -0.47% | AUD 253.70 | AUD 255.49 | AUD 252.60 | 597.12K |
| 2026-08-18 | AUD 255.42 | -1.99% | AUD 259.00 | AUD 259.55 | AUD 253.25 | 564.53K |
| 2026-08-17 | AUD 260.60 | -0.50% | AUD 260.00 | AUD 261.41 | AUD 258.82 | 419.42K |
| 2026-08-14 | AUD 261.90 | +0.70% | AUD 260.00 | AUD 262.43 | AUD 259.58 | 606.19K |
| 2026-08-13 | AUD 260.08 | -0.60% | AUD 261.00 | AUD 262.28 | AUD 259.55 | 463.17K |
| 2026-08-12 | AUD 261.66 | -0.68% | AUD 260.87 | AUD 262.64 | AUD 259.80 | 424.07K |
| 2026-08-11 | AUD 263.46 | -0.23% | AUD 263.00 | AUD 266.60 | AUD 262.16 | 469.42K |
| 2026-08-10 | AUD 264.07 | -0.14% | AUD 263.07 | AUD 264.43 | AUD 262.09 | 305.83K |
| 2026-08-07 | AUD 264.45 | -1.05% | AUD 265.00 | AUD 266.05 | AUD 262.85 | 589.33K |
| 2026-08-06 | AUD 267.25 | +0.06% | AUD 266.50 | AUD 267.90 | AUD 265.38 | 524.93K |
| 2026-08-05 | AUD 267.09 | +1.48% | AUD 263.00 | AUD 267.72 | AUD 262.41 | 652.84K |
| 2026-08-04 | AUD 263.19 | +3.13% | AUD 257.15 | AUD 263.19 | AUD 257.15 | 851.57K |
| 2026-08-03 | AUD 255.20 | +0.83% | AUD 252.40 | AUD 255.20 | AUD 251.02 | 456.88K |
| 2026-07-31 | AUD 253.09 | +1.24% | AUD 253.85 | AUD 254.77 | AUD 252.17 | 960.98K |
| 2026-07-30 | AUD 250.00 | -1.94% | AUD 254.48 | AUD 254.48 | AUD 247.22 | 761.89K |
| 2026-07-29 | AUD 254.95 | -0.59% | AUD 256.00 | AUD 259.45 | AUD 254.95 | 668.22K |
| 2026-07-28 | AUD 256.47 | -0.57% | AUD 255.81 | AUD 258.44 | AUD 253.25 | 471.72K |
| 2026-07-27 | AUD 257.93 | +1.13% | AUD 254.87 | AUD 258.00 | AUD 254.85 | 568.14K |
| 2026-07-24 | AUD 255.04 | +0.51% | AUD 252.90 | AUD 258.66 | AUD 252.04 | 917.19K |
| 2026-07-23 | AUD 253.75 | -0.46% | AUD 255.62 | AUD 258.56 | AUD 251.47 | 739.36K |
| 2026-07-22 | AUD 254.93 | +0.07% | AUD 253.51 | AUD 255.66 | AUD 253.17 | 404.33K |
| 2026-07-21 | AUD 254.75 | -0.60% | AUD 256.53 | AUD 257.43 | AUD 253.20 | 433.82K |
| 2026-07-20 | AUD 256.30 | -0.82% | AUD 258.12 | AUD 259.64 | AUD 256.00 | 475.52K |
| 2026-07-17 | AUD 258.41 | +0.65% | AUD 257.78 | AUD 258.81 | AUD 253.88 | 911.48K |
| 2026-07-16 | AUD 256.73 | -0.55% | AUD 260.00 | AUD 260.57 | AUD 256.52 | 554.67K |
| 2026-07-15 | AUD 258.16 | +2.02% | AUD 255.22 | AUD 258.16 | AUD 254.41 | 657.58K |
| 2026-07-14 | AUD 253.04 | -0.38% | AUD 254.49 | AUD 254.65 | AUD 251.19 | 317.94K |
| 2026-07-13 | AUD 254.01 | -0.19% | AUD 251.03 | AUD 254.61 | AUD 251.03 | 410.32K |
| 2026-07-10 | AUD 254.49 | +0.91% | AUD 252.57 | AUD 254.49 | AUD 250.79 | 419.30K |
| 2026-07-09 | AUD 252.20 | +0.06% | AUD 252.00 | AUD 252.20 | AUD 249.36 | 448.99K |
| 2026-07-08 | AUD 252.04 | -0.51% | AUD 250.80 | AUD 252.04 | AUD 245.93 | 708.02K |
| 2026-07-07 | AUD 253.34 | +1.04% | AUD 253.23 | AUD 254.20 | AUD 251.32 | 500.33K |
| 2026-07-06 | AUD 250.73 | -0.37% | AUD 250.20 | AUD 251.65 | AUD 249.52 | 287.02K |
| 2026-07-03 | AUD 251.65 | +0.56% | AUD 251.00 | AUD 251.88 | AUD 248.88 | 525.70K |
| 2026-07-02 | AUD 250.26 | +1.25% | AUD 247.18 | AUD 251.16 | AUD 245.75 | 811.31K |
| 2026-07-01 | AUD 247.18 | -1.24% | AUD 251.54 | AUD 252.10 | AUD 247.09 | 597.34K |
| 2026-06-30 | AUD 250.29 | +0.11% | AUD 251.05 | AUD 253.76 | AUD 250.29 | 767.44K |
| 2026-06-29 | AUD 250.01 | +0.26% | AUD 249.59 | AUD 250.98 | AUD 247.19 | 527.76K |
| 2026-06-26 | AUD 249.36 | -0.25% | AUD 249.99 | AUD 250.59 | AUD 247.80 | 673.48K |
| 2026-06-25 | AUD 249.99 | -0.05% | AUD 251.00 | AUD 252.48 | AUD 248.08 | 753.96K |
| 2026-06-24 | AUD 250.12 | +0.20% | AUD 249.44 | AUD 250.79 | AUD 248.43 | 622.49K |
| 2026-06-23 | AUD 249.61 | +0.68% | AUD 249.96 | AUD 252.97 | AUD 248.59 | 546.72K |
| 2026-06-22 | AUD 247.92 | -0.76% | AUD 249.20 | AUD 250.24 | AUD 247.05 | 495.86K |
| 2026-06-19 | AUD 249.82 | -1.17% | AUD 253.00 | AUD 253.15 | AUD 247.73 | 2.39M |
| 2026-06-18 | AUD 252.78 | +0.34% | AUD 250.86 | AUD 254.31 | AUD 250.13 | 935.50K |
| 2026-06-17 | AUD 251.93 | +1.15% | AUD 249.58 | AUD 251.93 | AUD 248.36 | 699.69K |
| 2026-06-16 | AUD 249.06 | +0.73% | AUD 244.71 | AUD 249.43 | AUD 243.24 | 425.82K |
| 2026-06-15 | AUD 247.25 | +1.98% | AUD 244.49 | AUD 247.25 | AUD 242.53 | 756.25K |
| 2026-06-12 | AUD 242.44 | +2.80% | AUD 238.31 | AUD 244.10 | AUD 237.87 | 908.09K |
| 2026-06-11 | AUD 235.84 | -0.69% | AUD 235.50 | AUD 236.95 | AUD 232.01 | 757.64K |
| 2026-06-10 | AUD 237.47 | -0.24% | AUD 238.40 | AUD 240.00 | AUD 236.55 | 590.37K |
| 2026-06-09 | AUD 238.04 | +0.69% | AUD 235.20 | AUD 238.04 | AUD 235.17 | 784.16K |
| 2026-06-05 | AUD 236.42 | -0.02% | AUD 238.00 | AUD 238.07 | AUD 235.48 | 556.75K |
| 2026-06-04 | AUD 236.46 | -1.06% | AUD 236.58 | AUD 238.89 | AUD 233.08 | 638.14K |
| 2026-06-03 | AUD 239.00 | +0.52% | AUD 239.07 | AUD 239.50 | AUD 236.18 | 651.17K |
| 2026-06-02 | AUD 237.77 | -0.26% | AUD 236.20 | AUD 238.20 | AUD 233.42 | 687.16K |
| 2026-06-01 | AUD 238.39 | -0.07% | AUD 238.95 | AUD 239.35 | AUD 236.81 | 552.07K |
| 2026-05-29 | AUD 238.55 | +1.05% | AUD 236.40 | AUD 239.00 | AUD 235.84 | 1.78M |
| 2026-05-28 | AUD 236.06 | -0.06% | AUD 235.43 | AUD 236.07 | AUD 233.50 | 732.73K |