Macquarie Bank Limited (ASX:MBLPD)
Australia · Delayed Price · Currency is AUD · Note102.65
0.00 (0.00%)
Last updated: Jun 19, 2026, 10:55 AM AEST
Macquarie Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 102.40 | 103.79 | 102.34 | 102.65 | - | 0.37% | 9,346 |
| Jun 17, 2026 | 102.48 | 102.52 | 102.27 | 102.27 | - | -0.24% | 2,592 |
| Jun 16, 2026 | 102.39 | 102.52 | 102.30 | 102.52 | - | 0.14% | 5,287 |
| Jun 15, 2026 | 102.01 | 102.40 | 102.01 | 102.38 | - | 0.36% | 4,166 |
| Jun 12, 2026 | 102.40 | 102.46 | 102.01 | 102.01 | - | -0.43% | 2,830 |
| Jun 11, 2026 | 102.12 | 102.47 | 102.12 | 102.45 | - | -0.03% | 3,880 |
| Jun 10, 2026 | 101.99 | 102.48 | 101.90 | 102.48 | - | 0.19% | 4,938 |
| Jun 9, 2026 | 102.50 | 102.50 | 101.85 | 102.29 | - | -0.20% | 7,445 |
| Jun 5, 2026 | 102.19 | 102.50 | 101.94 | 102.50 | - | 0.15% | 4,703 |
| Jun 4, 2026 | 102.11 | 102.85 | 102.10 | 102.35 | - | 0.24% | 4,881 |
| Jun 3, 2026 | 102.76 | 102.76 | 102.00 | 102.10 | - | -0.49% | 8,344 |
| Jun 2, 2026 | 102.76 | 102.80 | 102.60 | 102.60 | - | -0.16% | 3,850 |
| Jun 1, 2026 | 102.76 | 102.97 | 102.70 | 102.76 | - | 0.34% | 2,904 |
| May 29, 2026 | 102.50 | 102.94 | 102.41 | 102.41 | - | -0.09% | 8,342 |
| May 28, 2026 | 102.80 | 103.03 | 102.50 | 102.50 | - | -0.31% | 4,754 |
| May 27, 2026 | 102.45 | 103.23 | 102.45 | 102.82 | - | 0.40% | 3,726 |
| May 26, 2026 | 102.02 | 102.41 | 102.02 | 102.41 | - | 0.11% | 14,804 |
| May 25, 2026 | 102.50 | 102.50 | 101.84 | 102.30 | - | -0.20% | 9,240 |
| May 22, 2026 | 102.42 | 102.50 | 102.23 | 102.50 | - | -0.15% | 10,211 |
| May 21, 2026 | 102.21 | 102.89 | 102.06 | 102.65 | - | -0.87% | 6,822 |
| May 20, 2026 | 103.11 | 103.55 | 103.11 | 103.55 | - | 0.44% | 9,982 |
| May 19, 2026 | 102.86 | 103.23 | 102.86 | 103.10 | - | 0.05% | 4,829 |
| May 18, 2026 | 102.96 | 103.15 | 102.96 | 103.05 | - | 0.17% | 3,576 |
| May 15, 2026 | 103.01 | 103.18 | 102.87 | 102.87 | - | -0.01% | 3,678 |
| May 14, 2026 | 102.75 | 103.02 | 102.75 | 102.88 | - | 0.13% | 4,410 |
| May 13, 2026 | 102.43 | 102.89 | 102.21 | 102.75 | - | -0.02% | 10,630 |
| May 12, 2026 | 102.60 | 102.78 | 102.40 | 102.77 | - | 0.36% | 4,687 |
| May 11, 2026 | 102.61 | 102.95 | 102.40 | 102.40 | - | -0.19% | 5,264 |
| May 8, 2026 | 102.63 | 102.74 | 102.56 | 102.60 | - | 0.38% | 6,076 |
| May 7, 2026 | 102.21 | 102.21 | 102.21 | 102.21 | - | -0.28% | 2,013 |
| May 6, 2026 | 102.95 | 103.15 | 102.49 | 102.50 | - | -0.44% | 8,471 |
| May 5, 2026 | 102.90 | 103.18 | 102.90 | 102.95 | - | 0.05% | 2,257 |
| May 4, 2026 | 102.86 | 103.15 | 102.86 | 102.90 | - | - | 1,704 |
| May 1, 2026 | 103.06 | 103.65 | 102.86 | 102.90 | - | -0.47% | 11,433 |
| Apr 30, 2026 | 102.70 | 103.39 | 102.70 | 103.39 | - | 0.67% | 5,733 |
| Apr 29, 2026 | 102.21 | 102.70 | 102.21 | 102.70 | - | 0.39% | 8,118 |
| Apr 28, 2026 | 102.40 | 102.52 | 101.97 | 102.30 | - | -0.20% | 6,725 |
| Apr 27, 2026 | 102.22 | 102.55 | 102.21 | 102.50 | - | 0.23% | 2,570 |
| Apr 24, 2026 | 102.22 | 102.58 | 102.20 | 102.26 | - | 0.01% | 3,895 |
| Apr 23, 2026 | 102.54 | 102.55 | 102.25 | 102.25 | - | -0.20% | 2,441 |
| Apr 22, 2026 | 102.51 | 102.70 | 102.40 | 102.45 | - | -0.18% | 5,609 |
| Apr 21, 2026 | 102.40 | 102.63 | 102.40 | 102.63 | - | 0.21% | 3,999 |
| Apr 20, 2026 | 102.29 | 102.43 | 102.20 | 102.41 | - | 0.12% | 3,458 |
| Apr 17, 2026 | 102.09 | 102.29 | 102.00 | 102.29 | - | 0.27% | 3,378 |
| Apr 16, 2026 | 101.80 | 102.01 | 101.80 | 102.01 | - | 0.21% | 9,452 |
| Apr 15, 2026 | 101.85 | 101.90 | 101.80 | 101.80 | - | -0.10% | 3,257 |
| Apr 14, 2026 | 102.09 | 102.13 | 101.82 | 101.90 | - | -0.19% | 2,795 |
| Apr 13, 2026 | 102.00 | 102.15 | 101.83 | 102.09 | - | 0.37% | 4,310 |
| Apr 10, 2026 | 102.02 | 102.10 | 101.71 | 101.71 | - | -0.48% | 8,337 |
| Apr 9, 2026 | 102.35 | 102.40 | 101.83 | 102.20 | - | -0.15% | 22,832 |