Macquarie Group Limited (ASX:MQG)
Australia · Delayed Price · Currency is AUD 214.27
-1.96 (-0.91%)
Aug 7, 2025, 11:39 AM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 213.55 | 216.23 | 213.55 | 216.23 | 216.23 | 0.53% | 603,284 |
| Aug 5, 2025 | 214.38 | 215.80 | 213.86 | 215.09 | 215.09 | 0.91% | 517,215 |
| Aug 4, 2025 | 212.60 | 213.14 | 210.82 | 213.14 | 213.14 | -0.30% | 487,295 |
| Aug 1, 2025 | 213.89 | 215.57 | 212.71 | 213.78 | 213.78 | -1.66% | 648,537 |
| Jul 31, 2025 | 215.77 | 217.38 | 215.39 | 217.38 | 217.38 | 0.10% | 510,162 |
| Jul 30, 2025 | 214.02 | 217.39 | 212.98 | 217.16 | 217.16 | 0.83% | 465,975 |
| Jul 29, 2025 | 215.13 | 216.28 | 213.52 | 215.37 | 215.37 | -0.40% | 435,750 |
| Jul 28, 2025 | 213.36 | 217.73 | 213.36 | 216.23 | 216.23 | 0.97% | 684,026 |
| Jul 25, 2025 | 214.40 | 215.13 | 212.81 | 214.15 | 214.15 | 0.14% | 773,668 |
| Jul 24, 2025 | 219.00 | 220.11 | 213.84 | 213.84 | 213.84 | -5.08% | 1,512,389 |
| Jul 23, 2025 | 225.18 | 226.78 | 223.10 | 225.29 | 225.29 | 0.28% | 489,698 |
| Jul 22, 2025 | 225.06 | 225.48 | 221.36 | 224.66 | 224.66 | 0.23% | 467,011 |
| Jul 21, 2025 | 226.11 | 227.39 | 223.31 | 224.15 | 224.15 | -1.42% | 525,398 |
| Jul 18, 2025 | 225.50 | 229.97 | 225.20 | 227.38 | 227.38 | 1.25% | 1,213,324 |
| Jul 17, 2025 | 224.87 | 225.32 | 223.18 | 224.57 | 224.57 | 0.86% | 447,433 |
| Jul 16, 2025 | 224.25 | 224.25 | 222.02 | 222.66 | 222.66 | -0.77% | 291,353 |
| Jul 15, 2025 | 223.70 | 225.00 | 222.10 | 224.39 | 224.39 | 1.41% | 420,260 |
| Jul 14, 2025 | 220.70 | 222.31 | 219.83 | 221.28 | 221.28 | 0.21% | 268,575 |
| Jul 11, 2025 | 224.25 | 224.77 | 219.50 | 220.81 | 220.81 | -1.46% | 826,481 |
| Jul 10, 2025 | 223.22 | 225.56 | 223.20 | 224.08 | 224.08 | 0.38% | 521,110 |
| Jul 9, 2025 | 226.51 | 228.31 | 223.23 | 223.23 | 223.23 | -2.49% | 679,258 |
| Jul 8, 2025 | 226.00 | 229.13 | 223.87 | 228.94 | 228.94 | 0.15% | 512,195 |
| Jul 7, 2025 | 229.33 | 230.18 | 227.33 | 228.60 | 228.60 | -0.22% | 291,181 |
| Jul 4, 2025 | 227.40 | 229.40 | 225.88 | 229.10 | 229.10 | 0.79% | 451,300 |
| Jul 3, 2025 | 228.99 | 228.99 | 224.74 | 227.30 | 227.30 | -0.75% | 601,969 |
| Jul 2, 2025 | 228.00 | 230.20 | 226.84 | 229.02 | 229.02 | 1.13% | 809,915 |
| Jul 1, 2025 | 228.27 | 230.39 | 226.47 | 226.47 | 226.47 | -0.99% | 631,033 |
| Jun 30, 2025 | 222.22 | 228.91 | 221.58 | 228.73 | 228.73 | 3.87% | 1,153,462 |
| Jun 27, 2025 | 217.22 | 220.95 | 216.57 | 220.20 | 220.20 | 1.96% | 989,611 |
| Jun 26, 2025 | 217.09 | 217.92 | 214.83 | 215.97 | 215.97 | -0.41% | 697,282 |
| Jun 25, 2025 | 215.34 | 217.61 | 213.70 | 216.87 | 216.87 | 1.10% | 578,172 |
| Jun 24, 2025 | 211.95 | 215.50 | 211.01 | 214.50 | 214.50 | 2.42% | 687,976 |
| Jun 23, 2025 | 208.60 | 209.84 | 206.28 | 209.43 | 209.43 | 0.26% | 377,787 |
| Jun 20, 2025 | 212.21 | 213.00 | 208.53 | 208.88 | 208.88 | -1.89% | 1,784,571 |
| Jun 19, 2025 | 213.48 | 213.81 | 212.01 | 212.90 | 212.90 | 0.18% | 595,538 |
| Jun 18, 2025 | 211.63 | 213.50 | 211.43 | 212.52 | 212.52 | 0.18% | 866,997 |
| Jun 17, 2025 | 213.00 | 214.28 | 211.24 | 212.13 | 212.13 | -0.41% | 664,999 |
| Jun 16, 2025 | 212.79 | 213.31 | 211.37 | 213.00 | 213.00 | 0.08% | 402,292 |
| Jun 13, 2025 | 214.58 | 215.28 | 210.63 | 212.83 | 212.83 | -0.37% | 835,506 |
| Jun 12, 2025 | 217.06 | 217.72 | 213.63 | 213.63 | 213.63 | -1.58% | 717,380 |
| Jun 11, 2025 | 219.38 | 219.88 | 216.85 | 217.06 | 217.06 | -0.59% | 379,768 |
| Jun 10, 2025 | 217.14 | 219.07 | 215.20 | 218.34 | 218.34 | 1.11% | 751,873 |
| Jun 6, 2025 | 216.53 | 217.76 | 215.94 | 215.94 | 215.94 | -0.18% | 446,488 |
| Jun 5, 2025 | 217.51 | 219.00 | 216.33 | 216.33 | 216.33 | -0.42% | 500,687 |
| Jun 4, 2025 | 214.60 | 217.24 | 214.03 | 217.24 | 217.24 | 1.49% | 632,927 |
| Jun 3, 2025 | 213.14 | 214.37 | 212.36 | 214.06 | 214.06 | 0.91% | 701,039 |
| Jun 2, 2025 | 214.16 | 214.30 | 210.86 | 212.12 | 212.12 | -0.98% | 683,421 |
| May 30, 2025 | 214.18 | 214.53 | 211.19 | 214.21 | 214.21 | 0.28% | 3,368,505 |
| May 29, 2025 | 212.00 | 214.14 | 210.57 | 213.61 | 213.61 | 1.72% | 806,916 |
| May 28, 2025 | 212.53 | 213.76 | 208.38 | 209.99 | 209.99 | - | 751,773 |