Macquarie Group Limited (ASX:MQWS)
Australia · Delayed Price · Currency is AUD 9.15
-0.03 (-0.33%)
At close: Jan 23, 2026
ASX:MQWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 9.19 | 9.19 | 9.12 | 9.17 | 9.17 | 0.22% | 1,078 |
| Jan 23, 2026 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | -0.33% | 3,874 |
| Jan 22, 2026 | 9.24 | 9.24 | 9.18 | 9.18 | 9.18 | -0.22% | 2 |
| Jan 21, 2026 | 9.27 | 9.27 | 9.20 | 9.20 | 9.20 | -0.76% | 71 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.27 | 9.27 | 9.27 | -1.07% | 1,701 |
| Jan 19, 2026 | 9.48 | 9.48 | 9.37 | 9.37 | 9.37 | -0.53% | 6,669 |
| Jan 16, 2026 | 9.40 | 9.42 | 9.38 | 9.42 | 9.42 | -0.21% | 18,078 |
| Jan 15, 2026 | 9.43 | 9.44 | 9.41 | 9.44 | 9.44 | 0.11% | 2,595 |
| Jan 14, 2026 | 9.44 | 9.44 | 9.40 | 9.43 | 9.43 | -0.11% | 23,121 |
| Jan 13, 2026 | 9.43 | 9.47 | 9.43 | 9.44 | 9.44 | 0.53% | 33,876 |
| Jan 12, 2026 | 9.33 | 9.46 | 9.31 | 9.39 | 9.39 | 0.32% | 43,763 |
| Jan 9, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.65% | 1 |
| Jan 8, 2026 | 9.30 | 9.31 | 9.28 | 9.30 | 9.30 | - | 7,798 |
| Jan 7, 2026 | 9.27 | 9.30 | 9.27 | 9.30 | 9.30 | 1.09% | 14,668 |
| Jan 6, 2026 | 9.20 | 9.22 | 9.20 | 9.20 | 9.20 | - | 8,312 |
| Jan 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 10,000 |
| Jan 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.33% | 1 |
| Dec 31, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.11% | 4 |
| Dec 29, 2025 | 9.21 | 9.21 | 9.15 | 9.19 | 9.19 | 0.33% | 290 |
| Dec 19, 2025 | 9.18 | 9.19 | 9.16 | 9.16 | 9.16 | 0.16% | 5,193 |
| Dec 18, 2025 | 9.13 | 9.17 | 9.13 | 9.15 | 9.15 | 0.16% | 4,211 |
| Dec 16, 2025 | 9.18 | 9.19 | 9.13 | 9.13 | 9.13 | -0.11% | 1,087 |
| Dec 15, 2025 | 9.14 | 9.16 | 9.14 | 9.14 | 9.14 | - | 21,173 |
| Dec 12, 2025 | 9.17 | 9.17 | 9.14 | 9.14 | 9.14 | 0.11% | 25,316 |
| Dec 11, 2025 | 9.09 | 9.13 | 9.09 | 9.13 | 9.13 | 0.66% | 6,264 |
| Dec 10, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.77% | 1,000 |
| Dec 9, 2025 | 9.19 | 9.19 | 9.14 | 9.14 | 9.14 | -0.76% | 40,632 |
| Dec 8, 2025 | 9.22 | 9.22 | 9.21 | 9.21 | 9.21 | -0.32% | 5,091 |
| Dec 5, 2025 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | -0.11% | 886 |
| Dec 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.11% | 537 |
| Dec 3, 2025 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | -0.11% | 3,288 |
| Dec 2, 2025 | 9.22 | 9.26 | 9.22 | 9.25 | 9.25 | 0.54% | 4,137 |
| Dec 1, 2025 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | -0.11% | 33,734 |
| Nov 28, 2025 | 9.27 | 9.27 | 9.21 | 9.21 | 9.21 | -0.54% | 2 |
| Nov 27, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.22% | 1,050 |
| Nov 26, 2025 | 9.28 | 9.28 | 9.27 | 9.28 | 9.28 | 1.20% | 10,696 |
| Nov 25, 2025 | 9.17 | 9.18 | 9.13 | 9.17 | 9.17 | -0.11% | 55,921 |
| Nov 24, 2025 | 8.96 | 9.18 | 8.96 | 9.18 | 9.18 | 2.00% | 36,239 |
| Nov 21, 2025 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | -1.59% | 21,701 |
| Nov 20, 2025 | 9.07 | 9.15 | 9.07 | 9.15 | 9.15 | 0.83% | 35,312 |
| Nov 19, 2025 | 9.10 | 9.10 | 9.04 | 9.07 | 9.07 | -0.98% | 9,879 |
| Nov 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.65% | 1,071 |
| Nov 17, 2025 | 9.20 | 9.22 | 9.18 | 9.22 | 9.22 | 0.22% | 37,186 |
| Nov 14, 2025 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | -1.92% | 1,408 |
| Nov 12, 2025 | 9.10 | 9.41 | 9.10 | 9.38 | 9.38 | 1.41% | 3,332 |
| Nov 11, 2025 | 9.26 | 9.28 | 9.24 | 9.25 | 9.25 | 0.11% | 9,346 |
| Nov 10, 2025 | 9.24 | 9.24 | 9.22 | 9.24 | 9.24 | -0.54% | 6,527 |
| Nov 7, 2025 | 9.26 | 9.29 | 9.23 | 9.29 | 9.29 | - | 1,855 |
| Nov 6, 2025 | 9.27 | 9.30 | 9.27 | 9.29 | 9.29 | 0.32% | 4,281 |
| Nov 5, 2025 | 9.27 | 9.30 | 9.25 | 9.26 | 9.26 | 0.33% | 31,626 |