Macquarie Group Limited (ASX:MQG)
Australia flag Australia · Delayed Price · Currency is AUD
224.55
-0.90 (-0.40%)
Aug 28, 2025, 4:10 PM AEST

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025226.27226.29224.17224.55224.55-0.40%501,553
Aug 27, 2025225.00225.73222.48225.45225.450.38%329,506
Aug 26, 2025226.50226.80223.70224.60224.60-0.24%624,773
Aug 25, 2025227.95231.83225.14225.14225.140.61%930,090
Aug 22, 2025224.00224.68222.78223.78223.780.12%1,116,090
Aug 21, 2025220.98225.72220.21223.51223.511.83%831,003
Aug 20, 2025219.51220.99217.02219.50219.500.33%484,866
Aug 19, 2025218.00218.98217.13218.77218.770.71%593,261
Aug 18, 2025217.39217.95216.49217.22217.22-0.09%353,948
Aug 15, 2025215.11217.83215.00217.41217.410.36%451,801
Aug 14, 2025213.62216.99213.49216.62216.621.65%559,335
Aug 13, 2025214.54215.30212.63213.10213.10-0.50%547,705
Aug 12, 2025212.00214.62211.33214.17214.170.32%645,385
Aug 11, 2025214.00215.21212.40213.48213.48-0.34%442,894
Aug 8, 2025213.00214.20211.05214.20214.20-0.13%469,844
Aug 7, 2025214.41215.94213.58214.48214.48-0.81%600,182
Aug 6, 2025213.55216.23213.55216.23216.230.53%608,522
Aug 5, 2025214.38215.80213.86215.09215.090.91%517,215
Aug 4, 2025212.60213.14210.82213.14213.14-0.30%487,295
Aug 1, 2025213.89215.57212.71213.78213.78-1.66%648,537
Jul 31, 2025215.77217.38215.39217.38217.380.10%510,162
Jul 30, 2025214.02217.39212.98217.16217.160.83%465,975
Jul 29, 2025215.13216.28213.52215.37215.37-0.40%435,750
Jul 28, 2025213.36217.73213.36216.23216.230.97%684,026
Jul 25, 2025214.40215.13212.81214.15214.150.14%773,668
Jul 24, 2025219.00220.11213.84213.84213.84-5.08%1,512,389
Jul 23, 2025225.18226.78223.10225.29225.290.28%489,698
Jul 22, 2025225.06225.48221.36224.66224.660.23%467,011
Jul 21, 2025226.11227.39223.31224.15224.15-1.42%525,398
Jul 18, 2025225.50229.97225.20227.38227.381.25%1,213,324
Jul 17, 2025224.87225.32223.18224.57224.570.86%447,433
Jul 16, 2025224.25224.25222.02222.66222.66-0.77%291,353
Jul 15, 2025223.70225.00222.10224.39224.391.41%420,260
Jul 14, 2025220.70222.31219.83221.28221.280.21%268,575
Jul 11, 2025224.25224.77219.50220.81220.81-1.46%826,481
Jul 10, 2025223.22225.56223.20224.08224.080.38%521,110
Jul 9, 2025226.51228.31223.23223.23223.23-2.49%679,258
Jul 8, 2025226.00229.13223.87228.94228.940.15%512,195
Jul 7, 2025229.33230.18227.33228.60228.60-0.22%291,181
Jul 4, 2025227.40229.40225.88229.10229.100.79%451,300
Jul 3, 2025228.99228.99224.74227.30227.30-0.75%601,969
Jul 2, 2025228.00230.20226.84229.02229.021.13%809,915
Jul 1, 2025228.27230.39226.47226.47226.47-0.99%631,033
Jun 30, 2025222.22228.91221.58228.73228.733.87%1,153,462
Jun 27, 2025217.22220.95216.57220.20220.201.96%989,611
Jun 26, 2025217.09217.92214.83215.97215.97-0.41%697,282
Jun 25, 2025215.34217.61213.70216.87216.871.10%578,172
Jun 24, 2025211.95215.50211.01214.50214.502.42%687,976
Jun 23, 2025208.60209.84206.28209.43209.430.26%377,787
Jun 20, 2025212.21213.00208.53208.88208.88-1.89%1,784,571